| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 48.2143 | 50 | 47.2786 | 48.9 | 48.9 | -0.079 (-0.16%) | 1,036,709 |
| 23 May 2023 | CNY | 47.1786 | 49.9786 | 47.0929 | 48.9786 | 48.9786 | +1.836 (+3.89%) | 1,365,956 |
| 22 May 2023 | CNY | 46.2857 | 48.0857 | 46.2857 | 47.1429 | 47.1429 | +0.957 (+2.07%) | 797,315 |
| 19 May 2023 | CNY | 46.7429 | 47.6429 | 45.9929 | 46.1857 | 46.1857 | -0.257 (-0.55%) | 878,358 |
| 18 May 2023 | CNY | 46.3 | 47.9286 | 45.5 | 46.4429 | 46.4429 | -18.247 (-28.21%) | 1,123,572 |
| 17 May 2023 | CNY | 65.41 | 67.18 | 62.7 | 64.69 | 64.69 | -0.61 (-0.93%) | 1,084,596 |
| 16 May 2023 | CNY | 57.52 | 65.88 | 57.5 | 65.3 | 65.3 | +6.8 (+11.62%) | 1,696,292 |
| 15 May 2023 | CNY | 55.43 | 58.52 | 54.31 | 58.5 | 58.5 | +2.62 (+4.69%) | 554,812 |
| 12 May 2023 | CNY | 55.28 | 56.89 | 55.25 | 55.88 | 55.88 | +0.3 (+0.54%) | 321,270 |
| 11 May 2023 | CNY | 56.36 | 57.46 | 55.42 | 55.58 | 55.58 | -0.37 (-0.66%) | 326,681 |
| 10 May 2023 | CNY | 56.4 | 56.65 | 54.89 | 55.95 | 55.95 | -0.83 (-1.46%) | 418,598 |
| 9 May 2023 | CNY | 57.63 | 58.89 | 56.78 | 56.78 | 56.78 | -0.73 (-1.27%) | 470,590 |
| 8 May 2023 | CNY | 58.06 | 59 | 57.27 | 57.51 | 57.51 | -0.55 (-0.95%) | 483,635 |
| 5 May 2023 | CNY | 61.5 | 61.5 | 57.6 | 58.06 | 58.06 | -3.13 (-5.12%) | 777,269 |
| 4 May 2023 | CNY | 61 | 61.66 | 58.58 | 61.19 | 61.19 | -0.01 (-0.02%) | 803,525 |
| 28 Apr 2023 | CNY | 57.75 | 62.19 | 57.35 | 61.2 | 61.2 | +3.57 (+6.19%) | 1,052,172 |
| 27 Apr 2023 | CNY | 58.45 | 58.85 | 57.18 | 57.63 | 57.63 | -0.71 (-1.22%) | 505,291 |
| 26 Apr 2023 | CNY | 59.03 | 59.93 | 57.34 | 58.34 | 58.34 | +0.03 (+0.05%) | 735,236 |
| 25 Apr 2023 | CNY | 61.3 | 61.3 | 57.83 | 58.31 | 58.31 | -3.01 (-4.91%) | 875,709 |
| 24 Apr 2023 | CNY | 60.5 | 63.28 | 59.79 | 61.32 | 61.32 | +1.27 (+2.11%) | 1,171,799 |
| 21 Apr 2023 | CNY | 61.8 | 62.42 | 59.05 | 60.05 | 60.05 | -2.13 (-3.43%) | 1,093,037 |
| 20 Apr 2023 | CNY | 61.97 | 64.71 | 60.7 | 62.18 | 62.18 | +2.5 (+4.19%) | 2,079,499 |
| 19 Apr 2023 | CNY | 61 | 62.1 | 58.66 | 59.68 | 59.68 | -3.15 (-5.01%) | 1,458,448 |
| 18 Apr 2023 | CNY | 60.1 | 63.02 | 59.18 | 62.83 | 62.83 | +3.25 (+5.45%) | 1,160,837 |
| 17 Apr 2023 | CNY | 58.76 | 59.88 | 58.34 | 59.58 | 59.58 | +0.55 (+0.93%) | 450,431 |
| 14 Apr 2023 | CNY | 58.74 | 59.87 | 57.88 | 59.03 | 59.03 | +0.87 (+1.50%) | 645,519 |
| 13 Apr 2023 | CNY | 58 | 59.46 | 57.53 | 58.16 | 58.16 | +0.01 (+0.02%) | 398,506 |
| 12 Apr 2023 | CNY | 58.02 | 58.87 | 57 | 58.15 | 58.15 | +0.27 (+0.47%) | 399,152 |
| 11 Apr 2023 | CNY | 57.48 | 58.52 | 56.71 | 57.88 | 57.88 | +0.79 (+1.38%) | 455,030 |
| 10 Apr 2023 | CNY | 57 | 57.9 | 56.69 | 57.09 | 57.09 | -0.11 (-0.19%) | 699,100 |
