| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 169.01 | 169.52 | 166.61 | 167.46 | 167.46 | -2.39 (-1.41%) | 2,386,776 |
| 23 May 2023 | CNY | 171 | 173.68 | 169.3 | 169.85 | 169.85 | -1.13 (-0.66%) | 2,674,804 |
| 22 May 2023 | CNY | 171.33 | 173.15 | 170 | 170.98 | 170.98 | +0.38 (+0.22%) | 2,544,372 |
| 19 May 2023 | CNY | 171.49 | 172.44 | 169.36 | 170.6 | 170.6 | -0.63 (-0.37%) | 2,146,542 |
| 18 May 2023 | CNY | 172.88 | 173.9 | 170 | 171.23 | 171.23 | -1.67 (-0.97%) | 2,718,156 |
| 17 May 2023 | CNY | 172.6 | 175.6 | 171.22 | 172.9 | 172.9 | -0.9 (-0.52%) | 4,103,474 |
| 16 May 2023 | CNY | 168.5 | 175.8 | 168.5 | 173.8 | 173.8 | +5.44 (+3.23%) | 9,216,787 |
| 15 May 2023 | CNY | 162.8 | 169 | 162.16 | 168.36 | 168.36 | +5.27 (+3.23%) | 6,098,978 |
| 12 May 2023 | CNY | 160.5 | 165.21 | 160.36 | 163.09 | 163.09 | +2.37 (+1.47%) | 4,396,786 |
| 11 May 2023 | CNY | 161.47 | 162.69 | 160 | 160.72 | 160.72 | -0.75 (-0.46%) | 2,470,009 |
| 10 May 2023 | CNY | 160.15 | 162 | 157.83 | 161.47 | 161.47 | +1.41 (+0.88%) | 2,368,743 |
| 9 May 2023 | CNY | 161.8 | 162.78 | 159.53 | 160.06 | 160.06 | -1.8 (-1.11%) | 2,847,095 |
| 8 May 2023 | CNY | 164.78 | 165.39 | 161.46 | 161.86 | 161.86 | -2.92 (-1.77%) | 3,614,131 |
| 5 May 2023 | CNY | 165.97 | 166.18 | 163.55 | 164.78 | 164.78 | -1.39 (-0.84%) | 3,207,852 |
| 4 May 2023 | CNY | 162.89 | 167.33 | 162.04 | 166.17 | 166.17 | +3.26 (+2.00%) | 4,689,038 |
| 28 Apr 2023 | CNY | 162.31 | 164.38 | 161.81 | 162.91 | 162.91 | -0.39 (-0.24%) | 3,118,949 |
| 27 Apr 2023 | CNY | 159.67 | 163.5 | 158.49 | 163.3 | 163.3 | +3.29 (+2.06%) | 5,011,168 |
| 26 Apr 2023 | CNY | 161.6 | 161.61 | 159.21 | 160.01 | 160.01 | -0.7 (-0.44%) | 3,286,010 |
| 25 Apr 2023 | CNY | 161.5 | 162.77 | 158.82 | 160.71 | 160.71 | -1.43 (-0.88%) | 4,334,095 |
| 24 Apr 2023 | CNY | 164.8 | 166.98 | 161.16 | 162.14 | 162.14 | -1.39 (-0.85%) | 5,923,589 |
| 21 Apr 2023 | CNY | 160.29 | 166.6 | 160.28 | 163.53 | 163.53 | +3.49 (+2.18%) | 8,461,936 |
| 20 Apr 2023 | CNY | 162.53 | 163.18 | 159.04 | 160.04 | 160.04 | -2.84 (-1.74%) | 5,943,420 |
| 19 Apr 2023 | CNY | 166.97 | 167 | 160.88 | 162.88 | 162.88 | -5.65 (-3.35%) | 8,775,206 |
| 18 Apr 2023 | CNY | 165.15 | 178.28 | 165.15 | 168.53 | 168.53 | -0.27 (-0.16%) | 15,083,423 |
| 17 Apr 2023 | CNY | 165.97 | 169.64 | 164.5 | 168.8 | 168.8 | +2 (+1.20%) | 7,326,979 |
| 14 Apr 2023 | CNY | 168.5 | 170.41 | 165.6 | 166.8 | 166.8 | -0.86 (-0.51%) | 5,411,176 |
| 13 Apr 2023 | CNY | 165.8 | 167.66 | 162.58 | 167.66 | 167.66 | +2.09 (+1.26%) | 5,800,234 |
| 12 Apr 2023 | CNY | 166.58 | 167.36 | 165.4 | 165.57 | 165.57 | -1.05 (-0.63%) | 3,189,071 |
| 11 Apr 2023 | CNY | 167.8 | 170.29 | 165.63 | 166.62 | 166.62 | -2.46 (-1.45%) | 5,503,748 |
| 10 Apr 2023 | CNY | 170.1 | 172.97 | 168.2 | 169.08 | 169.08 | -0.67 (-0.39%) | 5,174,544 |
