| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 94.1 | 96.5 | 85.53 | 94.7 | 94.7 | -1.58 (-1.64%) | 12,536,792 |
| 23 May 2023 | CNY | 98.45 | 98.77 | 95.6 | 96.28 | 96.28 | -0.72 (-0.74%) | 5,593,369 |
| 22 May 2023 | CNY | 107.88 | 109 | 96.41 | 97 | 97 | -11.02 (-10.20%) | 9,704,844 |
| 19 May 2023 | CNY | 106.81 | 110 | 104 | 108.02 | 108.02 | +0.66 (+0.61%) | 7,246,719 |
| 18 May 2023 | CNY | 107.48 | 110.31 | 105.31 | 107.36 | 107.36 | -0.52 (-0.48%) | 5,035,285 |
| 17 May 2023 | CNY | 106 | 110 | 105.5 | 107.88 | 107.88 | +1.35 (+1.27%) | 6,952,804 |
| 16 May 2023 | CNY | 103.03 | 109.13 | 99.55 | 106.53 | 106.53 | +3.77 (+3.67%) | 10,138,274 |
| 15 May 2023 | CNY | 98.27 | 103.98 | 96.45 | 102.76 | 102.76 | +4.51 (+4.59%) | 9,185,241 |
| 12 May 2023 | CNY | 100 | 107.98 | 97.28 | 98.25 | 98.25 | +1.33 (+1.37%) | 10,501,480 |
| 11 May 2023 | CNY | 99.89 | 101.87 | 96.2 | 96.92 | 96.92 | -1.18 (-1.20%) | 4,631,375 |
| 10 May 2023 | CNY | 98.27 | 102.33 | 95.6 | 98.1 | 98.1 | +0.98 (+1.01%) | 6,980,310 |
| 9 May 2023 | CNY | 99.28 | 105 | 96.8 | 97.12 | 97.12 | -0.95 (-0.97%) | 8,818,117 |
| 8 May 2023 | CNY | 99.6 | 101.8 | 96.03 | 98.07 | 98.07 | -0.68 (-0.69%) | 6,989,148 |
| 5 May 2023 | CNY | 100 | 102.6 | 98.14 | 98.75 | 98.75 | -0.48 (-0.48%) | 7,493,404 |
| 4 May 2023 | CNY | 105 | 105 | 98.67 | 99.23 | 99.23 | -6.72 (-6.34%) | 9,792,254 |
| 28 Apr 2023 | CNY | 102 | 108.16 | 102 | 105.95 | 105.95 | +2.43 (+2.35%) | 8,483,581 |
| 27 Apr 2023 | CNY | 101.73 | 107.31 | 100.8 | 103.52 | 103.52 | +1.74 (+1.71%) | 9,465,726 |
| 26 Apr 2023 | CNY | 106 | 111 | 101 | 101.78 | 101.78 | -9.1 (-8.21%) | 12,525,713 |
| 25 Apr 2023 | CNY | 109.5 | 116.8 | 107.76 | 110.88 | 110.88 | +0.98 (+0.89%) | 11,456,566 |
| 24 Apr 2023 | CNY | 112.02 | 113.73 | 104.22 | 109.9 | 109.9 | -3.38 (-2.98%) | 10,866,317 |
| 21 Apr 2023 | CNY | 111.72 | 114.7 | 107.17 | 113.28 | 113.28 | +1.62 (+1.45%) | 9,573,954 |
| 20 Apr 2023 | CNY | 108.37 | 118 | 106 | 111.66 | 111.66 | +3.29 (+3.04%) | 13,319,898 |
| 19 Apr 2023 | CNY | 106.65 | 113 | 102.34 | 108.37 | 108.37 | +5.87 (+5.73%) | 15,541,310 |
| 18 Apr 2023 | CNY | 100 | 103.99 | 98.73 | 102.5 | 102.5 | +3.84 (+3.89%) | 15,156,845 |
| 17 Apr 2023 | CNY | 106.33 | 106.33 | 98.12 | 98.66 | 98.66 | -10.32 (-9.47%) | 24,887,703 |
| 14 Apr 2023 | CNY | 94.1 | 112.9 | 94.1 | 108.98 | 108.98 | +14.9 (+15.84%) | 19,746,885 |
| 13 Apr 2023 | CNY | 91 | 97.31 | 88.3 | 94.08 | 94.08 | +3.31 (+3.65%) | 15,242,989 |
| 12 Apr 2023 | CNY | 75.74 | 90.77 | 75.74 | 90.77 | 90.77 | +15.13 (+20.00%) | 19,852,218 |
| 11 Apr 2023 | CNY | 76.51 | 78.71 | 74 | 75.64 | 75.64 | -0.38 (-0.50%) | 8,850,938 |
| 10 Apr 2023 | CNY | 73.5 | 78.87 | 73.1 | 76.02 | 76.02 | +3.25 (+4.47%) | 12,477,908 |
