| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 78.27 | 79.5 | 77.66 | 78.18 | 78.18 | -0.44 (-0.56%) | 25,124,742 |
| 23 May 2023 | CNY | 79.7 | 81.29 | 78.6 | 78.62 | 78.62 | -0.86 (-1.08%) | 26,815,354 |
| 22 May 2023 | CNY | 79.26 | 80.4 | 78.81 | 79.48 | 79.48 | -0.01 (-0.01%) | 19,289,742 |
| 19 May 2023 | CNY | 80.5 | 80.5 | 79 | 79.49 | 79.49 | -1.51 (-1.86%) | 24,303,555 |
| 18 May 2023 | CNY | 80.77 | 81.73 | 79.29 | 81 | 81 | +0.16 (+0.20%) | 38,525,229 |
| 17 May 2023 | CNY | 81.87 | 82.39 | 80.29 | 80.84 | 80.84 | -1.77 (-2.14%) | 34,226,949 |
| 16 May 2023 | CNY | 83.7 | 83.7 | 81.78 | 82.61 | 82.61 | +0.43 (+0.52%) | 60,334,349 |
| 15 May 2023 | CNY | 75.83 | 82.18 | 75.7 | 82.18 | 82.18 | +7.47 (+10.00%) | 80,879,938 |
| 12 May 2023 | CNY | 77.01 | 78.5 | 74.6 | 74.71 | 74.71 | -1.17 (-1.54%) | 29,021,760 |
| 11 May 2023 | CNY | 75.01 | 76.76 | 74.24 | 75.88 | 75.88 | +0.97 (+1.29%) | 37,501,832 |
| 10 May 2023 | CNY | 71.62 | 75.58 | 71.01 | 74.91 | 74.91 | +3.74 (+5.26%) | 51,133,502 |
| 9 May 2023 | CNY | 72.18 | 72.85 | 71.16 | 71.17 | 71.17 | -1.04 (-1.44%) | 20,916,904 |
| 8 May 2023 | CNY | 72.5 | 73.33 | 71.29 | 72.21 | 72.21 | +0.05 (+0.07%) | 22,793,674 |
| 5 May 2023 | CNY | 73 | 73.3 | 71.7 | 72.16 | 72.16 | -1 (-1.37%) | 19,647,606 |
| 4 May 2023 | CNY | 73.5 | 74.85 | 72.61 | 73.16 | 73.16 | +1.9 (+2.67%) | 36,614,668 |
| 28 Apr 2023 | CNY | 71.02 | 73.3 | 70.36 | 71.26 | 71.26 | +0.4 (+0.56%) | 28,064,078 |
| 27 Apr 2023 | CNY | 71.1 | 72.33 | 70.28 | 70.86 | 70.86 | -0.44 (-0.62%) | 25,144,961 |
| 26 Apr 2023 | CNY | 69.15 | 74.09 | 67.46 | 71.3 | 71.3 | +1.23 (+1.76%) | 44,000,255 |
| 25 Apr 2023 | CNY | 75.9 | 76.3 | 70 | 70.07 | 70.07 | -5.95 (-7.83%) | 53,453,715 |
| 24 Apr 2023 | CNY | 76 | 78.3 | 72.15 | 76.02 | 76.02 | -3.17 (-4.00%) | 41,809,745 |
| 21 Apr 2023 | CNY | 79.06 | 81.5 | 78.64 | 79.19 | 79.19 | -0.83 (-1.04%) | 28,322,024 |
| 20 Apr 2023 | CNY | 82.89 | 82.89 | 79.58 | 80.02 | 80.02 | -3.5 (-4.19%) | 42,241,356 |
| 19 Apr 2023 | CNY | 83.52 | 84.5 | 81.61 | 83.52 | 83.52 | +0.27 (+0.32%) | 36,287,700 |
| 18 Apr 2023 | CNY | 82.29 | 86.15 | 82.29 | 83.25 | 83.25 | +0.97 (+1.18%) | 50,143,638 |
| 17 Apr 2023 | CNY | 81.5 | 83.57 | 81.18 | 82.28 | 82.28 | +0.89 (+1.09%) | 45,995,553 |
| 14 Apr 2023 | CNY | 77.2 | 82.64 | 77.16 | 81.39 | 81.39 | +4.48 (+5.82%) | 76,636,485 |
| 13 Apr 2023 | CNY | 78 | 78.36 | 76.8 | 76.91 | 76.91 | -1.58 (-2.01%) | 20,052,655 |
| 12 Apr 2023 | CNY | 79.7 | 80.2 | 78 | 78.49 | 78.49 | -1.48 (-1.85%) | 27,071,180 |
| 11 Apr 2023 | CNY | 77.8 | 80.29 | 77.33 | 79.97 | 79.97 | +1.82 (+2.33%) | 42,690,602 |
| 10 Apr 2023 | CNY | 76.1 | 78.65 | 75.53 | 78.15 | 78.15 | +2.23 (+2.94%) | 33,839,559 |
