| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 85.85 | 87.01 | 82 | 84.95 | 84.95 | -1.47 (-1.70%) | 8,608,540 |
| 23 May 2023 | CNY | 87 | 90.28 | 84.85 | 86.42 | 86.42 | -1.97 (-2.23%) | 8,414,315 |
| 22 May 2023 | CNY | 92.97 | 94.26 | 87.47 | 88.39 | 88.39 | -6 (-6.36%) | 9,373,833 |
| 19 May 2023 | CNY | 95.23 | 102.18 | 91.47 | 94.39 | 94.39 | +0.09 (+0.10%) | 13,488,352 |
| 18 May 2023 | CNY | 88 | 96.02 | 87.01 | 94.3 | 94.3 | +6.9 (+7.89%) | 9,962,239 |
| 17 May 2023 | CNY | 87.01 | 92 | 83.85 | 87.4 | 87.4 | -1.4 (-1.58%) | 10,477,289 |
| 16 May 2023 | CNY | 84.2 | 90.06 | 82.81 | 88.8 | 88.8 | +5.97 (+7.21%) | 10,837,151 |
| 15 May 2023 | CNY | 87.6 | 90.93 | 80.32 | 82.83 | 82.83 | -2.23 (-2.62%) | 8,452,294 |
| 12 May 2023 | CNY | 87.3 | 89.6 | 84.01 | 85.06 | 85.06 | -2.25 (-2.58%) | 7,050,994 |
| 11 May 2023 | CNY | 86.49 | 89.6 | 83.6 | 87.31 | 87.31 | +2.31 (+2.72%) | 7,461,941 |
| 10 May 2023 | CNY | 81 | 87.6 | 81 | 85 | 85 | +5.36 (+6.73%) | 10,948,061 |
| 9 May 2023 | CNY | 72 | 79.64 | 70.5 | 79.64 | 79.64 | +7.24 (+10%) | 7,816,217 |
| 8 May 2023 | CNY | 72.26 | 74.6 | 70.03 | 72.4 | 72.4 | +0.58 (+0.81%) | 4,477,125 |
| 5 May 2023 | CNY | 71.13 | 74.96 | 69.9 | 71.82 | 71.82 | +0.72 (+1.01%) | 4,592,092 |
| 4 May 2023 | CNY | 69.74 | 74.68 | 69.11 | 71.1 | 71.1 | +2 (+2.89%) | 5,458,332 |
| 28 Apr 2023 | CNY | 70.75 | 71.66 | 68.7 | 69.1 | 69.1 | -1.12 (-1.59%) | 4,132,769 |
| 27 Apr 2023 | CNY | 72.66 | 75.5 | 69.4 | 70.22 | 70.22 | -1.78 (-2.47%) | 4,156,959 |
| 26 Apr 2023 | CNY | 72.32 | 76.27 | 71.42 | 72 | 72 | -1.55 (-2.11%) | 3,017,333 |
| 25 Apr 2023 | CNY | 77.5 | 77.89 | 72 | 73.55 | 73.55 | -3.95 (-5.10%) | 3,260,965 |
| 24 Apr 2023 | CNY | 75.21 | 79.6 | 75.21 | 77.5 | 77.5 | +3.66 (+4.96%) | 3,895,118 |
| 21 Apr 2023 | CNY | 76.2 | 78.47 | 73.66 | 73.84 | 73.84 | -3.66 (-4.72%) | 2,372,775 |
| 20 Apr 2023 | CNY | 77 | 78.99 | 76.18 | 77.5 | 77.5 | +0.01 (+0.01%) | 2,021,921 |
| 19 Apr 2023 | CNY | 73.42 | 80.26 | 72.7 | 77.49 | 77.49 | +2.74 (+3.67%) | 3,625,006 |
| 18 Apr 2023 | CNY | 74 | 75.57 | 73.9 | 74.75 | 74.75 | -0.4 (-0.53%) | 1,939,479 |
| 17 Apr 2023 | CNY | 77 | 77.17 | 73 | 75.15 | 75.15 | -3.75 (-4.75%) | 2,944,276 |
| 14 Apr 2023 | CNY | 79.47 | 80.17 | 77.6 | 78.9 | 78.9 | -0.37 (-0.47%) | 3,533,807 |
| 13 Apr 2023 | CNY | 86.73 | 87.5 | 78.68 | 79.27 | 79.27 | -6.89 (-8.00%) | 4,806,184 |
| 12 Apr 2023 | CNY | 82.5 | 86.16 | 81.08 | 86.16 | 86.16 | +7.83 (+10.00%) | 5,030,592 |
| 11 Apr 2023 | CNY | 79.91 | 80.94 | 78.04 | 78.33 | 78.33 | -1.57 (-1.96%) | 2,636,188 |
| 10 Apr 2023 | CNY | 82.2 | 87.6 | 79.22 | 79.9 | 79.9 | -0.2 (-0.25%) | 3,939,047 |
