| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 260.1 | 266.55 | 258.7 | 264.9 | 264.9 | +4.8 (+1.85%) | 13,692,627 |
| 12 May 2023 | CNY | 266 | 268.25 | 259.52 | 260.1 | 260.1 | -3.65 (-1.38%) | 10,457,353 |
| 11 May 2023 | CNY | 260.77 | 269.8 | 258.68 | 263.75 | 263.75 | +3.96 (+1.52%) | 21,423,687 |
| 10 May 2023 | CNY | 251 | 262.18 | 249.2 | 259.79 | 259.79 | +9.68 (+3.87%) | 25,369,089 |
| 9 May 2023 | CNY | 250.04 | 253.36 | 249 | 250.11 | 250.11 | -3.92 (-1.54%) | 8,988,483 |
| 8 May 2023 | CNY | 253 | 259.1 | 252.52 | 254.03 | 254.03 | +3.96 (+1.58%) | 12,162,620 |
| 5 May 2023 | CNY | 252.55 | 253.8 | 247.95 | 250.07 | 250.07 | -2.45 (-0.97%) | 10,243,959 |
| 4 May 2023 | CNY | 255 | 257.61 | 251.4 | 252.52 | 252.52 | -3.34 (-1.31%) | 11,812,427 |
| 28 Apr 2023 | CNY | 261.47 | 262.97 | 254 | 255.86 | 255.86 | -3.06 (-1.18%) | 19,194,480 |
| 27 Apr 2023 | CNY | 250 | 258.99 | 249.55 | 258.92 | 258.92 | +7.92 (+3.16%) | 24,246,438 |
| 26 Apr 2023 | CNY | 243 | 254.54 | 241 | 251 | 251 | +6.7 (+2.74%) | 17,449,204 |
| 25 Apr 2023 | CNY | 251 | 251.8 | 242.2 | 244.3 | 244.3 | -9.19 (-3.63%) | 18,741,873 |
| 24 Apr 2023 | CNY | 244.1 | 258.6 | 243.18 | 253.49 | 253.49 | +10.49 (+4.32%) | 26,701,734 |
| 21 Apr 2023 | CNY | 244.5 | 248.95 | 243 | 243 | 243 | -2.02 (-0.82%) | 10,405,248 |
| 20 Apr 2023 | CNY | 249.93 | 249.93 | 245 | 245.02 | 245.02 | -5.83 (-2.32%) | 10,030,830 |
| 19 Apr 2023 | CNY | 249 | 253.2 | 246.09 | 250.85 | 250.85 | +1.85 (+0.74%) | 11,192,747 |
| 18 Apr 2023 | CNY | 250.4 | 252.18 | 248.44 | 249 | 249 | -0.44 (-0.18%) | 7,843,220 |
| 17 Apr 2023 | CNY | 245 | 249.68 | 244.21 | 249.44 | 249.44 | +3.38 (+1.37%) | 9,039,385 |
| 14 Apr 2023 | CNY | 243.4 | 247.47 | 242.99 | 246.06 | 246.06 | +3.24 (+1.33%) | 10,550,644 |
| 13 Apr 2023 | CNY | 240.58 | 243 | 237.77 | 242.82 | 242.82 | -0.58 (-0.24%) | 8,096,464 |
| 12 Apr 2023 | CNY | 248.8 | 248.8 | 243.33 | 243.4 | 243.4 | -6.43 (-2.57%) | 11,232,970 |
| 11 Apr 2023 | CNY | 252.15 | 254.49 | 248.6 | 249.83 | 249.83 | -1.17 (-0.47%) | 8,745,512 |
| 10 Apr 2023 | CNY | 249.28 | 251.2 | 246 | 251 | 251 | +1.72 (+0.69%) | 9,805,791 |
| 7 Apr 2023 | CNY | 250.05 | 252.13 | 248.33 | 249.28 | 249.28 | -0.72 (-0.29%) | 6,872,291 |
| 6 Apr 2023 | CNY | 248 | 250.88 | 245.68 | 250 | 250 | -0.92 (-0.37%) | 8,194,227 |
| 4 Apr 2023 | CNY | 255.81 | 255.81 | 247.99 | 250.92 | 250.92 | -5 (-1.95%) | 13,774,433 |
| 3 Apr 2023 | CNY | 256 | 258.24 | 252.26 | 255.92 | 255.92 | -0.1 (-0.04%) | 13,369,125 |
| 31 Mar 2023 | CNY | 258.97 | 260.86 | 255 | 256.02 | 256.02 | -1.18 (-0.46%) | 16,700,761 |
| 30 Mar 2023 | CNY | 250 | 257.2 | 250 | 257.2 | 257.2 | +9.5 (+3.84%) | 20,926,722 |
| 29 Mar 2023 | CNY | 246.55 | 250.25 | 246.55 | 247.7 | 247.7 | +2.69 (+1.10%) | 14,430,262 |
