| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2023 | CNY | 96 | 97.69 | 93 | 97.29 | 97.29 | +0.67 (+0.69%) | 19,210,323 |
| 8 Jun 2023 | CNY | 93.63 | 98.75 | 91.86 | 96.62 | 96.62 | +0.75 (+0.78%) | 19,488,340 |
| 7 Jun 2023 | CNY | 95 | 97.68 | 92.69 | 95.87 | 95.87 | +0.78 (+0.82%) | 16,194,124 |
| 6 Jun 2023 | CNY | 96.86 | 98.48 | 94.11 | 95.09 | 95.09 | -2.26 (-2.32%) | 19,870,347 |
| 5 Jun 2023 | CNY | 99.83 | 103.24 | 96.99 | 97.35 | 97.35 | -3.8 (-3.76%) | 24,489,063 |
| 2 Jun 2023 | CNY | 106 | 108.66 | 100.5 | 101.15 | 101.15 | -5.53 (-5.18%) | 28,002,971 |
| 1 Jun 2023 | CNY | 100.9 | 115 | 100.9 | 106.68 | 106.68 | +10.28 (+10.66%) | 45,553,403 |
| 31 May 2023 | CNY | 98.64 | 98.64 | 93.35 | 96.4 | 96.4 | -2.27 (-2.30%) | 25,887,263 |
| 30 May 2023 | CNY | 93.08 | 99.9 | 92.32 | 98.67 | 98.67 | +4.66 (+4.96%) | 25,348,156 |
| 29 May 2023 | CNY | 91.99 | 98.17 | 87.81 | 94.01 | 94.01 | +4.37 (+4.88%) | 30,379,376 |
| 26 May 2023 | CNY | 83.61 | 91.97 | 83.5 | 89.64 | 89.64 | +6.7 (+8.08%) | 31,410,161 |
| 25 May 2023 | CNY | 83.5 | 85.7 | 80.5 | 82.94 | 82.94 | +3.13 (+3.92%) | 18,158,122 |
| 24 May 2023 | CNY | 78.31 | 81.58 | 78.16 | 79.81 | 79.81 | +0.78 (+0.99%) | 9,703,507 |
| 23 May 2023 | CNY | 81.03 | 81.45 | 79.03 | 79.03 | 79.03 | -1.8 (-2.23%) | 9,352,373 |
| 22 May 2023 | CNY | 87.2 | 87.21 | 80.48 | 80.83 | 80.83 | -6.9 (-7.87%) | 20,579,694 |
| 19 May 2023 | CNY | 86.7 | 90.15 | 85 | 87.73 | 87.73 | +1.48 (+1.72%) | 25,263,975 |
| 18 May 2023 | CNY | 83.05 | 87.2 | 82.12 | 86.25 | 86.25 | +3.95 (+4.80%) | 24,162,570 |
| 17 May 2023 | CNY | 80.6 | 83.76 | 80.52 | 82.3 | 82.3 | +1.22 (+1.50%) | 11,916,504 |
| 16 May 2023 | CNY | 83 | 83 | 79.53 | 81.08 | 81.08 | -1.91 (-2.30%) | 11,884,202 |
| 15 May 2023 | CNY | 82 | 83 | 79.8 | 82.99 | 82.99 | +1.78 (+2.19%) | 11,189,663 |
| 12 May 2023 | CNY | 82.09 | 84.48 | 80.86 | 81.21 | 81.21 | -0.89 (-1.08%) | 13,547,874 |
| 11 May 2023 | CNY | 83.49 | 84.65 | 81 | 82.1 | 82.1 | -1.4 (-1.68%) | 11,418,251 |
| 10 May 2023 | CNY | 84.6 | 86.1 | 82.37 | 83.5 | 83.5 | -1.82 (-2.13%) | 13,680,592 |
| 9 May 2023 | CNY | 86.3 | 88 | 85.2 | 85.32 | 85.32 | -0.98 (-1.14%) | 16,086,009 |
| 8 May 2023 | CNY | 84.6 | 87.46 | 83.66 | 86.3 | 86.3 | +2.2 (+2.62%) | 16,305,466 |
| 5 May 2023 | CNY | 84.8 | 88.26 | 83.23 | 84.1 | 84.1 | -0.52 (-0.61%) | 19,032,546 |
| 4 May 2023 | CNY | 88 | 89.43 | 84.28 | 84.62 | 84.62 | -4.81 (-5.38%) | 19,629,183 |
| 28 Apr 2023 | CNY | 92 | 95.83 | 89.27 | 89.43 | 89.43 | -2.97 (-3.21%) | 30,079,281 |
| 27 Apr 2023 | CNY | 97.01 | 99.82 | 87.43 | 92.4 | 92.4 | -7.48 (-7.49%) | 34,830,009 |
| 26 Apr 2023 | CNY | 103.35 | 111 | 98.03 | 99.88 | 99.88 | -2.45 (-2.39%) | 36,031,924 |
