| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 51.98 | 54.88 | 51.2 | 54.43 | 54.43 | +2.43 (+4.67%) | 1,826,551 |
| 12 May 2023 | CNY | 50.7 | 52.28 | 50.65 | 52 | 52 | +1.45 (+2.87%) | 1,958,390 |
| 11 May 2023 | CNY | 51.47 | 51.84 | 50.5 | 50.55 | 50.55 | -0.3 (-0.59%) | 1,359,925 |
| 10 May 2023 | CNY | 50.97 | 50.97 | 49.71 | 50.85 | 50.85 | +0.55 (+1.09%) | 1,147,914 |
| 9 May 2023 | CNY | 50.95 | 51.97 | 50.1 | 50.3 | 50.3 | -0.65 (-1.28%) | 1,679,499 |
| 8 May 2023 | CNY | 49.94 | 51.12 | 49.6 | 50.95 | 50.95 | +1 (+2.00%) | 1,464,042 |
| 5 May 2023 | CNY | 50.52 | 51.28 | 49.12 | 49.95 | 49.95 | -0.88 (-1.73%) | 1,980,480 |
| 4 May 2023 | CNY | 53.48 | 53.78 | 50.69 | 50.83 | 50.83 | -2.65 (-4.96%) | 2,505,487 |
| 28 Apr 2023 | CNY | 52.3 | 53.82 | 51.81 | 53.48 | 53.48 | +1.7 (+3.28%) | 2,106,494 |
| 27 Apr 2023 | CNY | 53.08 | 54.48 | 51.5 | 51.78 | 51.78 | -1.62 (-3.03%) | 2,466,166 |
| 26 Apr 2023 | CNY | 54.98 | 56.58 | 52.99 | 53.4 | 53.4 | -1.92 (-3.47%) | 2,904,697 |
| 25 Apr 2023 | CNY | 59.48 | 59.72 | 54.5 | 55.32 | 55.32 | -3.68 (-6.24%) | 3,633,502 |
| 24 Apr 2023 | CNY | 60.5 | 62.29 | 58.8 | 59 | 59 | -1.5 (-2.48%) | 2,632,248 |
| 21 Apr 2023 | CNY | 67.5 | 67.7 | 60.5 | 60.5 | 60.5 | -7.66 (-11.24%) | 4,652,209 |
| 20 Apr 2023 | CNY | 65 | 68.35 | 65 | 68.16 | 68.16 | +2.53 (+3.85%) | 3,814,498 |
| 19 Apr 2023 | CNY | 65.58 | 66.5 | 64.63 | 65.63 | 65.63 | +0.19 (+0.29%) | 2,297,309 |
| 18 Apr 2023 | CNY | 66 | 66.41 | 64.4 | 65.44 | 65.44 | -1.18 (-1.77%) | 2,362,895 |
| 17 Apr 2023 | CNY | 67.8 | 70.2 | 66.02 | 66.62 | 66.62 | -1.1 (-1.62%) | 3,050,892 |
| 14 Apr 2023 | CNY | 66.52 | 68.44 | 64.33 | 67.72 | 67.72 | +1.99 (+3.03%) | 3,930,605 |
| 13 Apr 2023 | CNY | 70.18 | 70.6 | 65.2 | 65.73 | 65.73 | -4.07 (-5.83%) | 4,426,482 |
| 12 Apr 2023 | CNY | 67.78 | 69.97 | 67.09 | 69.8 | 69.8 | +1.63 (+2.39%) | 3,956,474 |
| 11 Apr 2023 | CNY | 67.87 | 69.73 | 67.04 | 68.17 | 68.17 | +0.17 (+0.25%) | 3,875,480 |
| 10 Apr 2023 | CNY | 73.5 | 73.56 | 67 | 68 | 68 | -5.41 (-7.37%) | 5,978,819 |
| 7 Apr 2023 | CNY | 72.66 | 75 | 70.5 | 73.41 | 73.41 | +0.41 (+0.56%) | 5,596,241 |
| 6 Apr 2023 | CNY | 68.53 | 76.8 | 68.04 | 73 | 73 | +3.6 (+5.19%) | 8,157,831 |
| 4 Apr 2023 | CNY | 63.66 | 74.95 | 62.7 | 69.4 | 69.4 | +6.69 (+10.67%) | 8,988,510 |
| 3 Apr 2023 | CNY | 61.35 | 63.35 | 59.8 | 62.71 | 62.71 | +2.36 (+3.91%) | 4,757,219 |
| 31 Mar 2023 | CNY | 59.7 | 62.39 | 58.5 | 60.35 | 60.35 | +0.55 (+0.92%) | 4,705,064 |
| 30 Mar 2023 | CNY | 57.81 | 60.18 | 57.3 | 59.8 | 59.8 | +2.43 (+4.24%) | 4,531,079 |
| 29 Mar 2023 | CNY | 55.6 | 58.55 | 55.21 | 57.37 | 57.37 | +1.87 (+3.37%) | 2,733,314 |
