| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 57.77 | 58.48 | 57 | 57.29 | 57.29 | +0.04 (+0.07%) | 270,220 |
| 30 May 2023 | CNY | 57.31 | 58.18 | 56.46 | 57.25 | 57.25 | +0.35 (+0.62%) | 286,570 |
| 29 May 2023 | CNY | 56.76 | 57.58 | 55.2 | 56.9 | 56.9 | -0.2 (-0.35%) | 429,050 |
| 26 May 2023 | CNY | 56.98 | 57.4 | 55.26 | 57.1 | 57.1 | -0.34 (-0.59%) | 535,030 |
| 25 May 2023 | CNY | 55.9 | 58.63 | 54.7 | 57.44 | 57.44 | +1.64 (+2.94%) | 691,200 |
| 24 May 2023 | CNY | 56.02 | 57.35 | 55.38 | 55.8 | 55.8 | -0.8 (-1.41%) | 448,490 |
| 23 May 2023 | CNY | 55.2 | 57.88 | 53.88 | 56.6 | 56.6 | +1.94 (+3.55%) | 688,260 |
| 22 May 2023 | CNY | 53.68 | 56.63 | 53.68 | 54.66 | 54.66 | +0.78 (+1.45%) | 391,080 |
| 19 May 2023 | CNY | 54.5 | 54.5 | 53.44 | 53.88 | 53.88 | -0.49 (-0.90%) | 248,790 |
| 18 May 2023 | CNY | 53.89 | 54.79 | 53.21 | 54.37 | 54.37 | +0.17 (+0.31%) | 345,920 |
| 17 May 2023 | CNY | 52.95 | 54.3 | 52.4 | 54.2 | 54.2 | +1.16 (+2.19%) | 496,910 |
| 16 May 2023 | CNY | 50.27 | 53.88 | 50.27 | 53.04 | 53.04 | +2.37 (+4.68%) | 811,200 |
| 15 May 2023 | CNY | 50 | 50.67 | 49.03 | 50.67 | 50.67 | +1.25 (+2.53%) | 147,280 |
| 12 May 2023 | CNY | 50.15 | 50.29 | 49.09 | 49.42 | 49.42 | -0.83 (-1.65%) | 111,170 |
| 11 May 2023 | CNY | 49.86 | 50.31 | 48.56 | 50.25 | 50.25 | +0.77 (+1.56%) | 174,250 |
| 10 May 2023 | CNY | 48.99 | 50.2 | 48.28 | 49.48 | 49.48 | +0.59 (+1.21%) | 194,050 |
| 9 May 2023 | CNY | 51.66 | 51.66 | 48.19 | 48.89 | 48.89 | -2.01 (-3.95%) | 409,240 |
| 8 May 2023 | CNY | 50.7 | 52.8 | 50.54 | 50.9 | 50.9 | -0.57 (-1.11%) | 263,060 |
| 5 May 2023 | CNY | 52.54 | 53.36 | 50.76 | 51.47 | 51.47 | -1.58 (-2.98%) | 408,730 |
| 4 May 2023 | CNY | 50.13 | 53.28 | 49.53 | 53.05 | 53.05 | +4.43 (+9.11%) | 1,074,240 |
| 28 Apr 2023 | CNY | 46.74 | 48.87 | 46.27 | 48.62 | 48.62 | +1.88 (+4.02%) | 225,820 |
| 27 Apr 2023 | CNY | 46.8 | 47.95 | 46.56 | 46.74 | 46.74 | -0.03 (-0.06%) | 129,770 |
| 26 Apr 2023 | CNY | 45.85 | 48.3 | 45.71 | 46.77 | 46.77 | +0.99 (+2.16%) | 222,700 |
| 25 Apr 2023 | CNY | 46.23 | 47.42 | 44.71 | 45.78 | 45.78 | -1.02 (-2.18%) | 180,760 |
| 24 Apr 2023 | CNY | 47.08 | 47.76 | 46.01 | 46.8 | 46.8 | -0.28 (-0.59%) | 123,710 |
| 21 Apr 2023 | CNY | 48.66 | 48.78 | 46.7 | 47.08 | 47.08 | -1.1 (-2.28%) | 178,430 |
| 20 Apr 2023 | CNY | 49.02 | 49.13 | 48.01 | 48.18 | 48.18 | -0.84 (-1.71%) | 85,880 |
| 19 Apr 2023 | CNY | 49.08 | 49.62 | 48.62 | 49.02 | 49.02 | -0.1 (-0.20%) | 79,740 |
| 18 Apr 2023 | CNY | 49.25 | 49.85 | 48.51 | 49.12 | 49.12 | -0.76 (-1.52%) | 133,920 |
| 17 Apr 2023 | CNY | 50.05 | 50.52 | 49.27 | 49.88 | 49.88 | -0.33 (-0.66%) | 108,820 |
