| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 132.51 | 133.83 | 131.03 | 132.85 | 132.85 | -0.39 (-0.29%) | 2,180,763 |
| 24 May 2023 | CNY | 133.52 | 135.82 | 132.01 | 133.24 | 133.24 | -1.76 (-1.30%) | 2,028,844 |
| 23 May 2023 | CNY | 136 | 137.77 | 134.01 | 135 | 135 | -0.66 (-0.49%) | 2,700,568 |
| 22 May 2023 | CNY | 136.69 | 136.99 | 134.2 | 135.66 | 135.66 | -0.2 (-0.15%) | 2,294,809 |
| 19 May 2023 | CNY | 134.48 | 137.5 | 133.02 | 135.86 | 135.86 | +1.41 (+1.05%) | 2,614,495 |
| 18 May 2023 | CNY | 134.8 | 136.3 | 132.11 | 134.45 | 134.45 | +0.12 (+0.09%) | 2,335,216 |
| 17 May 2023 | CNY | 135 | 136 | 133 | 134.33 | 134.33 | -0.67 (-0.50%) | 2,186,295 |
| 16 May 2023 | CNY | 134.57 | 136.29 | 133.87 | 135 | 135 | +0.23 (+0.17%) | 3,167,939 |
| 15 May 2023 | CNY | 129.25 | 135.66 | 128.7 | 134.77 | 134.77 | +5.52 (+4.27%) | 4,004,330 |
| 12 May 2023 | CNY | 131.69 | 132.45 | 129 | 129.25 | 129.25 | -2.5 (-1.90%) | 2,536,304 |
| 11 May 2023 | CNY | 127.98 | 133.19 | 126.72 | 131.75 | 131.75 | +4.85 (+3.82%) | 5,563,133 |
| 10 May 2023 | CNY | 124.48 | 127.86 | 124.08 | 126.9 | 126.9 | +2.09 (+1.67%) | 3,210,344 |
| 9 May 2023 | CNY | 127.5 | 127.65 | 124.8 | 124.81 | 124.81 | -3.56 (-2.77%) | 3,212,073 |
| 8 May 2023 | CNY | 126.71 | 128.87 | 124.18 | 128.37 | 128.37 | +1.88 (+1.49%) | 4,272,192 |
| 5 May 2023 | CNY | 126.2 | 126.65 | 124.81 | 126.49 | 126.49 | -0.41 (-0.32%) | 2,944,643 |
| 4 May 2023 | CNY | 126.2 | 128.44 | 126.09 | 126.9 | 126.9 | +0.45 (+0.36%) | 3,599,872 |
| 28 Apr 2023 | CNY | 125.98 | 127.99 | 124.34 | 126.45 | 126.45 | +2.13 (+1.71%) | 4,385,291 |
| 27 Apr 2023 | CNY | 126.15 | 127.4 | 124.01 | 124.32 | 124.32 | -2.6 (-2.05%) | 4,619,257 |
| 26 Apr 2023 | CNY | 125.91 | 129.3 | 125.9 | 126.92 | 126.92 | +0.5 (+0.40%) | 5,099,146 |
| 25 Apr 2023 | CNY | 135.02 | 136.35 | 125.08 | 126.42 | 126.42 | -9.94 (-7.29%) | 9,155,265 |
| 24 Apr 2023 | CNY | 139.91 | 142.3 | 134.49 | 136.36 | 136.36 | -2.65 (-1.91%) | 5,401,003 |
| 21 Apr 2023 | CNY | 142.22 | 145.35 | 138.56 | 139.01 | 139.01 | -3.8 (-2.66%) | 4,920,766 |
| 20 Apr 2023 | CNY | 146 | 147.86 | 142.26 | 142.81 | 142.81 | -3.74 (-2.55%) | 4,499,383 |
| 19 Apr 2023 | CNY | 147.4 | 148.88 | 145 | 146.55 | 146.55 | -0.85 (-0.58%) | 3,775,214 |
| 18 Apr 2023 | CNY | 149.01 | 149.16 | 147 | 147.4 | 147.4 | -4.29 (-2.83%) | 4,066,242 |
| 17 Apr 2023 | CNY | 150 | 152.7 | 148.15 | 151.69 | 151.69 | +0.45 (+0.30%) | 4,107,328 |
| 14 Apr 2023 | CNY | 152 | 154.72 | 149.02 | 151.24 | 151.24 | +0.27 (+0.18%) | 7,046,046 |
| 13 Apr 2023 | CNY | 143.24 | 151.98 | 141 | 150.97 | 150.97 | +7.25 (+5.04%) | 9,623,685 |
| 12 Apr 2023 | CNY | 144.4 | 146.1 | 142.48 | 143.72 | 143.72 | -1.56 (-1.07%) | 4,331,401 |
| 11 Apr 2023 | CNY | 146.67 | 147.57 | 143.85 | 145.28 | 145.28 | -0.5 (-0.34%) | 4,362,405 |
