| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 304.01 | 309.38 | 301 | 303.45 | 303.45 | -1.66 (-0.54%) | 5,191,220 |
| 30 May 2023 | CNY | 301.49 | 306.64 | 295.57 | 305.11 | 305.11 | +0.56 (+0.18%) | 7,497,630 |
| 29 May 2023 | CNY | 303.5 | 309.38 | 299.09 | 304.55 | 304.55 | +2.95 (+0.98%) | 7,731,210 |
| 26 May 2023 | CNY | 300.5 | 305.68 | 298.02 | 301.6 | 301.6 | +2.44 (+0.82%) | 4,608,540 |
| 25 May 2023 | CNY | 296.52 | 299.9 | 294.01 | 299.16 | 299.16 | +1.65 (+0.55%) | 4,458,670 |
| 24 May 2023 | CNY | 291.32 | 302.01 | 288.6 | 297.51 | 297.51 | +6.03 (+2.07%) | 7,019,470 |
| 23 May 2023 | CNY | 296.36 | 296.36 | 290.73 | 291.48 | 291.48 | -5.83 (-1.96%) | 4,476,120 |
| 22 May 2023 | CNY | 301.49 | 303.9 | 296 | 297.31 | 297.31 | -3.97 (-1.32%) | 3,705,460 |
| 19 May 2023 | CNY | 303 | 305.7 | 297.24 | 301.28 | 301.28 | +0.04 (+0.01%) | 5,637,880 |
| 18 May 2023 | CNY | 299 | 304.5 | 298.13 | 301.24 | 301.24 | +0.48 (+0.16%) | 4,840,090 |
| 17 May 2023 | CNY | 296.33 | 305.85 | 295 | 300.76 | 300.76 | +3.81 (+1.28%) | 7,277,260 |
| 16 May 2023 | CNY | 288.72 | 298.87 | 285.33 | 296.95 | 296.95 | +8.23 (+2.85%) | 9,726,040 |
| 15 May 2023 | CNY | 282 | 289.52 | 280.1 | 288.72 | 288.72 | +3.02 (+1.06%) | 7,149,180 |
| 12 May 2023 | CNY | 291.01 | 298.35 | 283.5 | 285.7 | 285.7 | -4 (-1.38%) | 7,491,040 |
| 11 May 2023 | CNY | 294.81 | 296.22 | 287 | 289.7 | 289.7 | +0.2 (+0.07%) | 5,626,810 |
| 10 May 2023 | CNY | 298.96 | 299.99 | 286 | 289.5 | 289.5 | -11.68 (-3.88%) | 10,935,010 |
| 9 May 2023 | CNY | 301.23 | 311.13 | 301 | 301.18 | 301.18 | -0.05 (-0.02%) | 8,287,140 |
| 8 May 2023 | CNY | 302.14 | 314.58 | 295.03 | 301.23 | 301.23 | -20.9 (-6.49%) | 15,475,590 |
| 5 May 2023 | CNY | 320 | 329.25 | 319.51 | 322.13 | 322.13 | -0.19 (-0.06%) | 7,767,730 |
| 4 May 2023 | CNY | 334.78 | 334.78 | 319.11 | 322.32 | 322.32 | -12.2 (-3.65%) | 9,084,440 |
| 28 Apr 2023 | CNY | 336.31 | 344.15 | 328.9 | 334.52 | 334.52 | -1.78 (-0.53%) | 11,171,830 |
| 27 Apr 2023 | CNY | 329.48 | 349.48 | 326.18 | 336.3 | 336.3 | +1.31 (+0.39%) | 11,686,320 |
| 26 Apr 2023 | CNY | 328.36 | 338.48 | 319.96 | 334.99 | 334.99 | +4.11 (+1.24%) | 13,377,240 |
| 25 Apr 2023 | CNY | 337.3 | 342.2 | 325.2 | 330.88 | 330.88 | -2.03 (-0.61%) | 13,146,590 |
| 24 Apr 2023 | CNY | 339 | 342.55 | 329.37 | 332.91 | 332.91 | -4.36 (-1.29%) | 10,904,790 |
| 21 Apr 2023 | CNY | 348.99 | 358.03 | 336.06 | 337.27 | 337.27 | -14.73 (-4.18%) | 13,417,830 |
| 20 Apr 2023 | CNY | 321.62 | 354.86 | 321 | 352 | 352 | +24.4 (+7.45%) | 17,559,200 |
| 19 Apr 2023 | CNY | 319.99 | 333.54 | 319.9 | 327.6 | 327.6 | +5.1 (+1.58%) | 16,031,420 |
| 18 Apr 2023 | CNY | 326.21 | 327.96 | 315 | 322.5 | 322.5 | -6.4 (-1.95%) | 13,414,790 |
| 17 Apr 2023 | CNY | 327 | 338.81 | 323.51 | 328.9 | 328.9 | +14.29 (+4.54%) | 20,679,490 |
