| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 108.1 | 120.2 | 108.01 | 119.5 | 119.5 | +10.23 (+9.36%) | 19,853,242 |
| 23 May 2023 | CNY | 105.1 | 116 | 104.8 | 109.27 | 109.27 | +2.82 (+2.65%) | 14,143,748 |
| 22 May 2023 | CNY | 104.2 | 110 | 102.55 | 106.45 | 106.45 | +2.79 (+2.69%) | 10,786,066 |
| 19 May 2023 | CNY | 107 | 107 | 103.66 | 103.66 | 103.66 | -4.2 (-3.89%) | 6,877,654 |
| 18 May 2023 | CNY | 107 | 110.25 | 103.86 | 107.86 | 107.86 | +1.3 (+1.22%) | 12,106,583 |
| 17 May 2023 | CNY | 106.2 | 108.07 | 103.42 | 106.56 | 106.56 | -0.37 (-0.35%) | 11,508,027 |
| 16 May 2023 | CNY | 99.15 | 106.93 | 97.31 | 106.93 | 106.93 | +9.72 (+10.00%) | 19,202,619 |
| 15 May 2023 | CNY | 88.78 | 97.21 | 88.78 | 97.21 | 97.21 | +8.84 (+10.00%) | 4,641,491 |
| 12 May 2023 | CNY | 89.93 | 91.09 | 87.89 | 88.37 | 88.37 | -2 (-2.21%) | 3,898,034 |
| 11 May 2023 | CNY | 90.5 | 93.79 | 89.39 | 90.37 | 90.37 | -0.99 (-1.08%) | 5,541,784 |
| 10 May 2023 | CNY | 90.14 | 92.49 | 88.46 | 91.36 | 91.36 | +0.87 (+0.96%) | 5,421,673 |
| 9 May 2023 | CNY | 93.49 | 93.88 | 90.44 | 90.49 | 90.49 | -3.01 (-3.22%) | 4,426,940 |
| 8 May 2023 | CNY | 94.51 | 96.88 | 92.49 | 93.5 | 93.5 | -0.83 (-0.88%) | 4,910,860 |
| 5 May 2023 | CNY | 97.15 | 97.6 | 92.6 | 94.33 | 94.33 | -5.07 (-5.10%) | 6,783,566 |
| 4 May 2023 | CNY | 98 | 103.5 | 97.01 | 99.4 | 99.4 | -0.48 (-0.48%) | 6,695,446 |
| 28 Apr 2023 | CNY | 100.49 | 100.49 | 96.79 | 99.88 | 99.88 | -0.65 (-0.65%) | 7,685,985 |
| 27 Apr 2023 | CNY | 102 | 102.49 | 97.17 | 100.53 | 100.53 | +4.4 (+4.58%) | 13,545,067 |
| 26 Apr 2023 | CNY | 88.18 | 96.13 | 88.03 | 96.13 | 96.13 | +8.74 (+10.00%) | 7,884,262 |
| 25 Apr 2023 | CNY | 91.9 | 92.98 | 87.1 | 87.39 | 87.39 | -4.83 (-5.24%) | 6,625,263 |
| 24 Apr 2023 | CNY | 90.96 | 92.44 | 89.58 | 92.22 | 92.22 | +1.23 (+1.35%) | 5,343,878 |
| 21 Apr 2023 | CNY | 92.15 | 95.78 | 90.81 | 90.99 | 90.99 | -1.89 (-2.03%) | 5,220,239 |
| 20 Apr 2023 | CNY | 95.5 | 95.5 | 92.81 | 92.88 | 92.88 | -2.91 (-3.04%) | 3,988,344 |
| 19 Apr 2023 | CNY | 97.02 | 97.56 | 95 | 95.79 | 95.79 | -1.22 (-1.26%) | 4,972,593 |
| 18 Apr 2023 | CNY | 96.18 | 100.9 | 95.16 | 97.01 | 97.01 | -1.71 (-1.73%) | 10,059,733 |
| 17 Apr 2023 | CNY | 97.77 | 102.76 | 97.77 | 98.72 | 98.72 | +4.877 (+5.20%) | 11,805,135 |
| 17 Apr 2023 |
|
|||||||
| 14 Apr 2023 | CNY | 95.4811 | 96.2035 | 93.6285 | 93.8431 | 93.8431 | -39.647 (-29.70%) | 4,492,270 |
| 13 Apr 2023 | CNY | 135 | 136.57 | 132.56 | 133.49 | 133.49 | -0.79 (-0.59%) | 2,567,501 |
| 12 Apr 2023 | CNY | 136.11 | 137.7 | 133.95 | 134.28 | 134.28 | -4.67 (-3.36%) | 4,542,430 |
| 11 Apr 2023 | CNY | 143 | 146.2 | 138.2 | 138.95 | 138.95 | -3.78 (-2.65%) | 4,565,478 |
| 10 Apr 2023 | CNY | 141.82 | 144.38 | 140.33 | 142.73 | 142.73 | +0.19 (+0.13%) | 3,074,208 |
