| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2023 | CNY | 113.9 | 114.16 | 113.9 | 113.98 | 113.98 | +0.079 (+0.07%) | 170,800 |
| 26 May 2023 | CNY | 113.901 | 113.948 | 113.88 | 113.901 | 113.901 | +0.001 (+0.0%) | 182,400 |
| 25 May 2023 | CNY | 113.903 | 113.921 | 113.859 | 113.9 | 113.9 | -0.029 (-0.03%) | 237,000 |
| 24 May 2023 | CNY | 113.898 | 113.93 | 113.898 | 113.929 | 113.929 | +0.004 (+0.0%) | 74,400 |
| 23 May 2023 | CNY | 113.87 | 113.95 | 113.83 | 113.925 | 113.925 | +0.103 (+0.09%) | 188,800 |
| 22 May 2023 | CNY | 113.8 | 113.85 | 113.751 | 113.822 | 113.822 | +0.071 (+0.06%) | 343,700 |
| 19 May 2023 | CNY | 113.595 | 113.896 | 113.595 | 113.751 | 113.751 | +0.115 (+0.10%) | 172,000 |
| 18 May 2023 | CNY | 113.67 | 113.68 | 113.59 | 113.636 | 113.636 | +0.006 (+0.01%) | 106,400 |
| 17 May 2023 | CNY | 113.63 | 113.693 | 113.615 | 113.63 | 113.63 | +0.01 (+0.01%) | 297,600 |
| 16 May 2023 | CNY | 113.57 | 113.63 | 113.57 | 113.62 | 113.62 | +0.038 (+0.03%) | 254,300 |
| 15 May 2023 | CNY | 113.559 | 113.597 | 113.53 | 113.582 | 113.582 | +0.033 (+0.03%) | 213,100 |
| 12 May 2023 | CNY | 113.559 | 113.609 | 113.451 | 113.549 | 113.549 | -0.01 (-0.01%) | 233,900 |
| 11 May 2023 | CNY | 113.501 | 113.57 | 113.479 | 113.559 | 113.559 | +0.054 (+0.05%) | 457,600 |
| 10 May 2023 | CNY | 113.442 | 113.585 | 113.423 | 113.505 | 113.505 | +0.035 (+0.03%) | 450,100 |
| 9 May 2023 | CNY | 113.422 | 113.49 | 113.422 | 113.47 | 113.47 | +0.03 (+0.03%) | 240,100 |
| 8 May 2023 | CNY | 113.37 | 113.449 | 113.37 | 113.44 | 113.44 | +0.041 (+0.04%) | 39,800 |
| 5 May 2023 | CNY | 113.328 | 113.45 | 113.328 | 113.399 | 113.399 | +0.071 (+0.06%) | 232,600 |
| 4 May 2023 | CNY | 113.379 | 113.44 | 113.3 | 113.328 | 113.328 | -0.002 (0.0%) | 157,800 |
| 28 Apr 2023 | CNY | 113.21 | 113.669 | 113.209 | 113.33 | 113.33 | +0.071 (+0.06%) | 379,100 |
| 27 Apr 2023 | CNY | 113.24 | 113.263 | 113.24 | 113.259 | 113.259 | +0.011 (+0.01%) | 182,700 |
| 26 Apr 2023 | CNY | 113.28 | 113.28 | 113.248 | 113.248 | 113.248 | +0.017 (+0.02%) | 100,600 |
| 25 Apr 2023 | CNY | 113.23 | 113.26 | 113.201 | 113.231 | 113.231 | -0.019 (-0.02%) | 236,200 |
| 24 Apr 2023 | CNY | 113.117 | 113.45 | 113.06 | 113.25 | 113.25 | +0.171 (+0.15%) | 419,400 |
| 21 Apr 2023 | CNY | 113.051 | 113.079 | 113.035 | 113.079 | 113.079 | +0.009 (+0.01%) | 145,100 |
| 20 Apr 2023 | CNY | 113.026 | 113.07 | 113.026 | 113.07 | 113.07 | +0.02 (+0.02%) | 1,004,500 |
| 19 Apr 2023 | CNY | 113.03 | 113.05 | 112.991 | 113.05 | 113.05 | +0.03 (+0.03%) | 247,800 |
| 18 Apr 2023 | CNY | 113.127 | 113.227 | 112.927 | 113.02 | 113.02 | -0.057 (-0.05%) | 1,954,600 |
| 17 Apr 2023 | CNY | 112.98 | 113.25 | 112.98 | 113.077 | 113.077 | +0.075 (+0.07%) | 565,800 |
| 14 Apr 2023 | CNY | 112.98 | 113.049 | 112.956 | 113.002 | 113.002 | +0.002 (+0.0%) | 264,210 |
| 13 Apr 2023 | CNY | 112.985 | 113.055 | 112.985 | 113 | 113 | -0.007 (-0.01%) | 228,200 |
