| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 172.9 | 182.27 | 168.88 | 180.1 | 180.1 | +6.794 (+3.92%) | 3,607,079 |
| 25 May 2023 |
|
|||||||
| 24 May 2023 | CNY | 169.925 | 175.5562 | 168.75 | 173.3062 | 173.3062 | +2.762 (+1.62%) | 1,987,142 |
| 23 May 2023 | CNY | 175 | 175.6125 | 170.3313 | 170.5438 | 170.5438 | -4.181 (-2.39%) | 1,480,012 |
| 22 May 2023 | CNY | 172.4312 | 176.1187 | 171.2688 | 174.725 | 174.725 | +2.294 (+1.33%) | 1,331,588 |
| 19 May 2023 | CNY | 169.0188 | 173.125 | 168.75 | 172.4312 | 172.4312 | +3.056 (+1.80%) | 1,780,684 |
| 18 May 2023 | CNY | 173.125 | 174.275 | 168.7625 | 169.375 | 169.375 | -110.605 (-39.50%) | 2,078,292 |
| 17 May 2023 | CNY | 292 | 293.89 | 277.26 | 279.98 | 279.98 | +2.72 (+0.98%) | 2,346,458 |
| 16 May 2023 | CNY | 282.65 | 282.65 | 275.82 | 277.26 | 277.26 | -1.95 (-0.70%) | 1,090,992 |
| 15 May 2023 | CNY | 265.01 | 284.95 | 265.01 | 279.21 | 279.21 | +12.41 (+4.65%) | 1,908,604 |
| 12 May 2023 | CNY | 269.86 | 272.47 | 265.39 | 266.8 | 266.8 | -3.05 (-1.13%) | 1,048,555 |
| 11 May 2023 | CNY | 263.95 | 272.13 | 263.08 | 269.85 | 269.85 | +5.85 (+2.22%) | 1,589,134 |
| 10 May 2023 | CNY | 257.07 | 266.5 | 254.54 | 264 | 264 | +6.93 (+2.70%) | 1,580,615 |
| 9 May 2023 | CNY | 262.33 | 262.69 | 257 | 257.07 | 257.07 | -3.34 (-1.28%) | 1,244,722 |
| 8 May 2023 | CNY | 261.48 | 264.98 | 258.14 | 260.41 | 260.41 | -1.07 (-0.41%) | 1,471,885 |
| 5 May 2023 | CNY | 263.76 | 269.98 | 259.5 | 261.48 | 261.48 | -6.61 (-2.47%) | 1,621,129 |
| 4 May 2023 | CNY | 272.03 | 276.5 | 266.36 | 268.09 | 268.09 | -6.78 (-2.47%) | 1,895,700 |
| 28 Apr 2023 | CNY | 278 | 281.7 | 272 | 274.87 | 274.87 | -3.67 (-1.32%) | 1,687,087 |
| 27 Apr 2023 | CNY | 278.1 | 280.5 | 273.01 | 278.54 | 278.54 | -1.51 (-0.54%) | 1,358,442 |
| 26 Apr 2023 | CNY | 269.7 | 289.65 | 269.1 | 280.05 | 280.05 | +6.89 (+2.52%) | 2,830,772 |
| 25 Apr 2023 | CNY | 271 | 279.87 | 263.1 | 273.16 | 273.16 | +2.15 (+0.79%) | 2,429,754 |
| 24 Apr 2023 | CNY | 273.73 | 275.52 | 268.11 | 271.01 | 271.01 | -2.87 (-1.05%) | 1,196,405 |
| 21 Apr 2023 | CNY | 281.04 | 287.19 | 273.88 | 273.88 | 273.88 | -5.72 (-2.05%) | 1,176,870 |
| 20 Apr 2023 | CNY | 288.01 | 288.3 | 279 | 279.6 | 279.6 | -9.12 (-3.16%) | 1,069,569 |
| 19 Apr 2023 | CNY | 288 | 290.87 | 282.98 | 288.72 | 288.72 | -0.37 (-0.13%) | 1,434,800 |
| 18 Apr 2023 | CNY | 291.4 | 295.8 | 286.38 | 289.09 | 289.09 | -3.08 (-1.05%) | 1,503,487 |
| 17 Apr 2023 | CNY | 289.2 | 296.5 | 289 | 292.17 | 292.17 | +0.92 (+0.32%) | 962,589 |
| 14 Apr 2023 | CNY | 287.5 | 292.4 | 286.21 | 291.25 | 291.25 | +2.29 (+0.79%) | 912,752 |
| 13 Apr 2023 | CNY | 288.18 | 293.5 | 287.04 | 288.96 | 288.96 | -0.84 (-0.29%) | 841,775 |
| 12 Apr 2023 | CNY | 298 | 301.74 | 289.17 | 289.8 | 289.8 | -8.78 (-2.94%) | 1,169,648 |
| 11 Apr 2023 | CNY | 297.63 | 302.88 | 295.03 | 298.58 | 298.58 | +0.95 (+0.32%) | 1,537,686 |
