| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 68.5 | 68.88 | 67.41 | 67.76 | 67.76 | -0.5 (-0.73%) | 1,033,469 |
| 22 May 2023 | CNY | 67.81 | 68.75 | 67.41 | 68.26 | 68.26 | +0.23 (+0.34%) | 1,011,541 |
| 19 May 2023 | CNY | 69.03 | 69.2 | 67.85 | 68.03 | 68.03 | -0.61 (-0.89%) | 1,203,907 |
| 18 May 2023 | CNY | 70.92 | 71 | 67.5 | 68.64 | 68.64 | -1.97 (-2.79%) | 2,965,790 |
| 17 May 2023 | CNY | 71.05 | 72.18 | 70.01 | 70.61 | 70.61 | -0.89 (-1.24%) | 2,010,018 |
| 16 May 2023 | CNY | 70 | 72.07 | 69.6 | 71.5 | 71.5 | +0.29 (+0.41%) | 3,087,708 |
| 15 May 2023 | CNY | 64.9 | 72.49 | 64.9 | 71.21 | 71.21 | +7.86 (+12.41%) | 7,291,562 |
| 12 May 2023 | CNY | 64.65 | 64.95 | 63.3 | 63.35 | 63.35 | -1.05 (-1.63%) | 1,092,783 |
| 11 May 2023 | CNY | 62.54 | 64.9 | 62.05 | 64.4 | 64.4 | +2.31 (+3.72%) | 1,919,624 |
| 10 May 2023 | CNY | 60.53 | 62.97 | 60.37 | 62.09 | 62.09 | +1.27 (+2.09%) | 1,452,641 |
| 9 May 2023 | CNY | 61.66 | 61.87 | 60.66 | 60.82 | 60.82 | -0.84 (-1.36%) | 929,409 |
| 8 May 2023 | CNY | 61.47 | 62.28 | 60.69 | 61.66 | 61.66 | +0.19 (+0.31%) | 1,116,033 |
| 5 May 2023 | CNY | 62.53 | 63.32 | 61.3 | 61.47 | 61.47 | -1.41 (-2.24%) | 1,290,322 |
| 4 May 2023 | CNY | 62.81 | 63.65 | 62.03 | 62.88 | 62.88 | +0.07 (+0.11%) | 1,068,491 |
| 28 Apr 2023 | CNY | 64.09 | 64.8 | 61.9 | 62.81 | 62.81 | -1.15 (-1.80%) | 1,743,149 |
| 27 Apr 2023 | CNY | 65.36 | 65.38 | 63.7 | 63.96 | 63.96 | -0.55 (-0.85%) | 1,193,695 |
| 26 Apr 2023 | CNY | 61.8 | 65.89 | 61.41 | 64.51 | 64.51 | +2.71 (+4.39%) | 2,218,422 |
| 25 Apr 2023 | CNY | 65.03 | 65.11 | 60.61 | 61.8 | 61.8 | -2.08 (-3.26%) | 2,264,901 |
| 24 Apr 2023 | CNY | 67.01 | 67.01 | 63.22 | 63.88 | 63.88 | -4.74 (-6.91%) | 2,915,123 |
| 21 Apr 2023 | CNY | 69.6 | 71.7 | 68.3 | 68.62 | 68.62 | -1.08 (-1.55%) | 1,579,402 |
| 20 Apr 2023 | CNY | 71.25 | 71.66 | 69.18 | 69.7 | 69.7 | -1.96 (-2.74%) | 1,841,861 |
| 19 Apr 2023 | CNY | 72.96 | 73.05 | 71.33 | 71.66 | 71.66 | -1.54 (-2.10%) | 2,085,644 |
| 18 Apr 2023 | CNY | 71.88 | 73.8 | 71.57 | 73.2 | 73.2 | +1.49 (+2.08%) | 2,834,458 |
| 17 Apr 2023 | CNY | 71.34 | 72.97 | 70.87 | 71.71 | 71.71 | +0.05 (+0.07%) | 1,855,491 |
| 14 Apr 2023 | CNY | 69.2 | 72.7 | 69.2 | 71.66 | 71.66 | +2.46 (+3.55%) | 3,066,269 |
| 13 Apr 2023 | CNY | 69.98 | 70.2 | 68.68 | 69.2 | 69.2 | -0.51 (-0.73%) | 1,054,663 |
| 12 Apr 2023 | CNY | 70.02 | 70.7 | 69 | 69.71 | 69.71 | -0.64 (-0.91%) | 1,610,464 |
| 11 Apr 2023 | CNY | 70.06 | 70.66 | 69.18 | 70.35 | 70.35 | +0.32 (+0.46%) | 1,427,014 |
| 10 Apr 2023 | CNY | 69.58 | 70.89 | 69.4 | 70.03 | 70.03 | +1.03 (+1.49%) | 1,907,933 |
| 7 Apr 2023 | CNY | 68.7 | 70.29 | 68.45 | 69 | 69 | +0.44 (+0.64%) | 2,112,699 |
