| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 75.03 | 75.5 | 72.51 | 73.6 | 73.6 | -1.47 (-1.96%) | 7,664,895 |
| 17 May 2023 | CNY | 75.64 | 75.86 | 74.62 | 75.07 | 75.07 | -0.73 (-0.96%) | 3,697,821 |
| 16 May 2023 | CNY | 75.5 | 76.15 | 74.6 | 75.8 | 75.8 | +0.31 (+0.41%) | 5,756,201 |
| 15 May 2023 | CNY | 73.61 | 75.8 | 72.88 | 75.49 | 75.49 | +1.88 (+2.55%) | 6,812,014 |
| 12 May 2023 | CNY | 75.3 | 75.57 | 73.5 | 73.61 | 73.61 | -1.5 (-2.00%) | 5,656,237 |
| 11 May 2023 | CNY | 75.8 | 76.49 | 75.07 | 75.11 | 75.11 | -0.69 (-0.91%) | 5,411,091 |
| 10 May 2023 | CNY | 75.41 | 76.11 | 73.53 | 75.8 | 75.8 | +0.6 (+0.80%) | 6,044,998 |
| 9 May 2023 | CNY | 77.01 | 77.72 | 75.2 | 75.2 | 75.2 | -2 (-2.59%) | 7,165,194 |
| 8 May 2023 | CNY | 78 | 78.29 | 75.61 | 77.2 | 77.2 | -1.26 (-1.61%) | 9,039,305 |
| 5 May 2023 | CNY | 79.43 | 79.78 | 78.23 | 78.46 | 78.46 | -0.93 (-1.17%) | 4,983,655 |
| 4 May 2023 | CNY | 80.9 | 81.21 | 79.06 | 79.39 | 79.39 | -1.97 (-2.42%) | 8,103,090 |
| 28 Apr 2023 | CNY | 81.51 | 82.8 | 80.01 | 81.36 | 81.36 | -0.56 (-0.68%) | 7,202,351 |
| 27 Apr 2023 | CNY | 80.38 | 82.5 | 79.5 | 81.92 | 81.92 | +1.12 (+1.39%) | 7,334,500 |
| 26 Apr 2023 | CNY | 80 | 82.38 | 79.8 | 80.8 | 80.8 | +0.49 (+0.61%) | 7,734,035 |
| 25 Apr 2023 | CNY | 83.5 | 84 | 79.5 | 80.31 | 80.31 | -3.72 (-4.43%) | 11,321,414 |
| 24 Apr 2023 | CNY | 82.83 | 84.99 | 82.6 | 84.03 | 84.03 | +1.19 (+1.44%) | 15,202,522 |
| 21 Apr 2023 | CNY | 78.95 | 84.54 | 78.81 | 82.84 | 82.84 | +4.04 (+5.13%) | 20,225,101 |
| 20 Apr 2023 | CNY | 81.95 | 82.59 | 78.01 | 78.8 | 78.8 | -2.5 (-3.08%) | 13,672,481 |
| 19 Apr 2023 | CNY | 82.19 | 82.47 | 80.88 | 81.3 | 81.3 | -1 (-1.22%) | 6,635,836 |
| 18 Apr 2023 | CNY | 82.87 | 83.35 | 82.11 | 82.3 | 82.3 | -0.6 (-0.72%) | 5,391,870 |
| 17 Apr 2023 | CNY | 82.65 | 83.69 | 81.98 | 82.9 | 82.9 | +0.1 (+0.12%) | 6,722,623 |
| 14 Apr 2023 | CNY | 83.27 | 84.31 | 82.4 | 82.8 | 82.8 | -0.33 (-0.40%) | 7,020,190 |
| 13 Apr 2023 | CNY | 81.18 | 83.56 | 80.5 | 83.13 | 83.13 | +1.62 (+1.99%) | 9,769,361 |
| 12 Apr 2023 | CNY | 82.64 | 83.28 | 81.38 | 81.51 | 81.51 | -1.3 (-1.57%) | 5,861,821 |
| 11 Apr 2023 | CNY | 82.95 | 84.13 | 82.2 | 82.81 | 82.81 | +0.21 (+0.25%) | 6,615,655 |
| 10 Apr 2023 | CNY | 83.33 | 84.48 | 82.28 | 82.6 | 82.6 | -0.4 (-0.48%) | 8,288,289 |
| 7 Apr 2023 | CNY | 81.97 | 84.13 | 81.75 | 83 | 83 | +1.04 (+1.27%) | 12,398,075 |
| 6 Apr 2023 | CNY | 81.38 | 83.28 | 80.91 | 81.96 | 81.96 | +0.54 (+0.66%) | 10,227,671 |
| 4 Apr 2023 | CNY | 81.7 | 83.21 | 80.8 | 81.42 | 81.42 | +0.42 (+0.52%) | 13,890,116 |
| 3 Apr 2023 | CNY | 81.7 | 82.42 | 80.9 | 81 | 81 | -0.93 (-1.14%) | 11,161,928 |
