| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 87.3 | 91.36 | 85.56 | 88.71 | 88.71 | +0.21 (+0.24%) | 16,532,043 |
| 23 May 2023 | CNY | 89.2 | 90.69 | 87.4 | 88.5 | 88.5 | -2.88 (-3.15%) | 14,514,594 |
| 22 May 2023 | CNY | 95.2 | 95.99 | 89.77 | 91.38 | 91.38 | +2.51 (+2.82%) | 24,929,824 |
| 19 May 2023 | CNY | 85.94 | 90.86 | 85.74 | 88.87 | 88.87 | +4.6 (+5.46%) | 21,757,422 |
| 18 May 2023 | CNY | 84.01 | 85.81 | 83.33 | 84.27 | 84.27 | -0.87 (-1.02%) | 10,878,207 |
| 17 May 2023 | CNY | 83.96 | 87.93 | 82.65 | 85.14 | 85.14 | +1.17 (+1.39%) | 18,028,223 |
| 16 May 2023 | CNY | 81.29 | 86.14 | 79.41 | 83.97 | 83.97 | +3.68 (+4.58%) | 20,500,702 |
| 15 May 2023 | CNY | 78.82 | 80.29 | 78.38 | 80.29 | 80.29 | +0.49 (+0.61%) | 7,131,339 |
| 12 May 2023 | CNY | 81.65 | 83.28 | 79.8 | 79.8 | 79.8 | -1.85 (-2.27%) | 10,593,566 |
| 11 May 2023 | CNY | 80.64 | 82.1 | 79.72 | 81.65 | 81.65 | +1.31 (+1.63%) | 11,400,653 |
| 10 May 2023 | CNY | 81.53 | 82.3 | 79.42 | 80.34 | 80.34 | -1.47 (-1.80%) | 8,247,937 |
| 9 May 2023 | CNY | 82.98 | 84.08 | 81.81 | 81.81 | 81.81 | -1.15 (-1.39%) | 10,862,084 |
| 8 May 2023 | CNY | 82.46 | 83.28 | 81.8 | 82.96 | 82.96 | +0.51 (+0.62%) | 9,250,260 |
| 5 May 2023 | CNY | 83.9 | 85.43 | 81.99 | 82.45 | 82.45 | -1.6 (-1.90%) | 9,605,511 |
| 4 May 2023 | CNY | 87.03 | 87.74 | 83.5 | 84.05 | 84.05 | -4.37 (-4.94%) | 13,345,885 |
| 28 Apr 2023 | CNY | 86.4 | 89.3 | 86.26 | 88.42 | 88.42 | +0.59 (+0.67%) | 12,023,423 |
| 27 Apr 2023 | CNY | 87.91 | 90.61 | 87.06 | 87.83 | 87.83 | +0.03 (+0.03%) | 11,637,821 |
| 26 Apr 2023 | CNY | 91.84 | 92.69 | 87.11 | 87.8 | 87.8 | -5.43 (-5.82%) | 17,449,704 |
| 25 Apr 2023 | CNY | 93.78 | 96.6 | 92.4 | 93.23 | 93.23 | +0.9 (+0.97%) | 16,691,596 |
| 24 Apr 2023 | CNY | 95.58 | 96.7 | 91.3 | 92.33 | 92.33 | -3.42 (-3.57%) | 17,121,935 |
| 21 Apr 2023 | CNY | 104.1 | 104.1 | 93.93 | 95.75 | 95.75 | -9.73 (-9.22%) | 26,227,954 |
| 20 Apr 2023 | CNY | 100 | 105.48 | 100 | 105.48 | 105.48 | +3.67 (+3.60%) | 21,699,315 |
| 19 Apr 2023 | CNY | 101.17 | 105.4 | 101 | 101.81 | 101.81 | -0.77 (-0.75%) | 17,660,113 |
| 18 Apr 2023 | CNY | 101.45 | 103.37 | 99 | 102.58 | 102.58 | +0.38 (+0.37%) | 14,230,620 |
| 17 Apr 2023 | CNY | 103 | 106 | 101.68 | 102.2 | 102.2 | -1.8 (-1.73%) | 15,410,129 |
| 14 Apr 2023 | CNY | 104.68 | 105.48 | 98.3 | 104 | 104 | -0.61 (-0.58%) | 27,006,820 |
| 13 Apr 2023 | CNY | 106.6 | 107.5 | 104 | 104.61 | 104.61 | -4.12 (-3.79%) | 16,793,157 |
| 12 Apr 2023 | CNY | 108.64 | 110.77 | 105.12 | 108.73 | 108.73 | -0.39 (-0.36%) | 20,958,322 |
| 11 Apr 2023 | CNY | 107 | 113.15 | 106.76 | 109.12 | 109.12 | +5.13 (+4.93%) | 33,779,993 |
| 10 Apr 2023 | CNY | 111.65 | 112.88 | 102.4 | 103.99 | 103.99 | -8.99 (-7.96%) | 34,731,837 |
