| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2023 | CNY | 55.74 | 56.85 | 55.66 | 56.56 | 56.56 | +0.96 (+1.73%) | 4,067,900 |
| 19 May 2023 | CNY | 56.5 | 56.71 | 54.72 | 55.6 | 55.6 | -0.48 (-0.86%) | 3,344,673 |
| 18 May 2023 | CNY | 55.3 | 56.2 | 55.05 | 56.08 | 56.08 | +0.78 (+1.41%) | 2,912,737 |
| 17 May 2023 | CNY | 56.13 | 56.3 | 54.99 | 55.3 | 55.3 | -0.35 (-0.63%) | 2,219,080 |
| 16 May 2023 | CNY | 55.97 | 56.45 | 55.11 | 55.65 | 55.65 | -0.3 (-0.54%) | 3,090,040 |
| 15 May 2023 | CNY | 55.37 | 56.46 | 54.12 | 55.95 | 55.95 | +0.87 (+1.58%) | 4,309,395 |
| 12 May 2023 | CNY | 55.72 | 56.05 | 54.8 | 55.08 | 55.08 | -0.68 (-1.22%) | 3,663,940 |
| 11 May 2023 | CNY | 56.58 | 56.95 | 55.56 | 55.76 | 55.76 | -0.65 (-1.15%) | 3,255,820 |
| 10 May 2023 | CNY | 56.47 | 56.97 | 55.4 | 56.41 | 56.41 | +0.16 (+0.28%) | 2,999,589 |
| 9 May 2023 | CNY | 58.26 | 58.26 | 56.02 | 56.25 | 56.25 | -1.63 (-2.82%) | 4,522,973 |
| 8 May 2023 | CNY | 57.4 | 58.28 | 56.37 | 57.88 | 57.88 | +0.6 (+1.05%) | 3,550,724 |
| 5 May 2023 | CNY | 57.66 | 58.03 | 56.6 | 57.28 | 57.28 | -0.13 (-0.23%) | 4,830,482 |
| 4 May 2023 | CNY | 59 | 60.2 | 56.71 | 57.41 | 57.41 | -1.68 (-2.84%) | 6,823,202 |
| 28 Apr 2023 | CNY | 58.28 | 60.32 | 58.24 | 59.09 | 59.09 | +1.02 (+1.76%) | 6,357,325 |
| 27 Apr 2023 | CNY | 61.59 | 63.15 | 57.4 | 58.07 | 58.07 | -5.28 (-8.33%) | 11,222,292 |
| 26 Apr 2023 | CNY | 65.5 | 66 | 63.1 | 63.35 | 63.35 | -1.66 (-2.55%) | 3,796,996 |
| 25 Apr 2023 | CNY | 65.97 | 67.48 | 64.61 | 65.01 | 65.01 | -0.88 (-1.34%) | 4,491,406 |
| 24 Apr 2023 | CNY | 67.89 | 68.78 | 64.99 | 65.89 | 65.89 | -2.12 (-3.12%) | 5,576,273 |
| 21 Apr 2023 | CNY | 73 | 73.54 | 67.88 | 68.01 | 68.01 | -4.14 (-5.74%) | 6,148,131 |
| 20 Apr 2023 | CNY | 71.51 | 72.59 | 70.79 | 72.15 | 72.15 | +0.59 (+0.82%) | 4,961,218 |
| 19 Apr 2023 | CNY | 72.86 | 74.43 | 71.16 | 71.56 | 71.56 | -1.2 (-1.65%) | 5,279,019 |
| 18 Apr 2023 | CNY | 74.11 | 74.37 | 72 | 72.76 | 72.76 | -1.51 (-2.03%) | 5,095,440 |
| 17 Apr 2023 | CNY | 77.7 | 78.34 | 73.78 | 74.27 | 74.27 | -2.28 (-2.98%) | 6,847,105 |
| 14 Apr 2023 | CNY | 77.41 | 79.1 | 75.44 | 76.55 | 76.55 | -0.77 (-1.00%) | 6,068,120 |
| 13 Apr 2023 | CNY | 77.14 | 79.59 | 76.51 | 77.32 | 77.32 | +0.53 (+0.69%) | 6,658,898 |
| 12 Apr 2023 | CNY | 74.67 | 78.3 | 73.95 | 76.79 | 76.79 | +2.01 (+2.69%) | 5,915,004 |
| 11 Apr 2023 | CNY | 74.36 | 75.88 | 73.02 | 74.78 | 74.78 | +0.02 (+0.03%) | 5,933,232 |
| 10 Apr 2023 | CNY | 78.28 | 79.8 | 73.71 | 74.76 | 74.76 | -2.48 (-3.21%) | 9,206,630 |
| 7 Apr 2023 | CNY | 78 | 78.06 | 74.4 | 77.24 | 77.24 | -0.83 (-1.06%) | 6,011,634 |
| 6 Apr 2023 | CNY | 77.25 | 79.9 | 76.42 | 78.07 | 78.07 | +0.12 (+0.15%) | 7,840,500 |
