| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 107.49 | 108.39 | 106.44 | 107.21 | 107.21 | -0.97 (-0.90%) | 3,780,032 |
| 18 May 2023 | CNY | 110.3 | 110.91 | 107.38 | 108.18 | 108.18 | -2.65 (-2.39%) | 5,129,318 |
| 17 May 2023 | CNY | 112.13 | 112.97 | 109.8 | 110.83 | 110.83 | -1.3 (-1.16%) | 3,767,541 |
| 16 May 2023 | CNY | 111.8 | 114.44 | 110.73 | 112.13 | 112.13 | +0.6 (+0.54%) | 5,645,296 |
| 15 May 2023 | CNY | 107.84 | 114.5 | 107.3 | 111.53 | 111.53 | +4.48 (+4.18%) | 7,629,092 |
| 12 May 2023 | CNY | 109 | 110.38 | 107.05 | 107.05 | 107.05 | -2.47 (-2.26%) | 3,500,610 |
| 11 May 2023 | CNY | 110.11 | 113.2 | 109 | 109.52 | 109.52 | -0.48 (-0.44%) | 5,362,777 |
| 10 May 2023 | CNY | 108.58 | 111.6 | 106.82 | 110 | 110 | +0.89 (+0.82%) | 5,125,132 |
| 9 May 2023 | CNY | 112.33 | 112.33 | 108.8 | 109.11 | 109.11 | -2.07 (-1.86%) | 3,957,946 |
| 8 May 2023 | CNY | 112.9 | 113.58 | 109.72 | 111.18 | 111.18 | -0.62 (-0.55%) | 4,428,428 |
| 5 May 2023 | CNY | 113 | 114.5 | 109.84 | 111.8 | 111.8 | -2.81 (-2.45%) | 6,578,406 |
| 4 May 2023 | CNY | 114 | 117.89 | 112.8 | 114.61 | 114.61 | +0.81 (+0.71%) | 6,139,851 |
| 28 Apr 2023 | CNY | 119.61 | 119.88 | 113.56 | 113.8 | 113.8 | -5.82 (-4.87%) | 9,764,778 |
| 27 Apr 2023 | CNY | 122.01 | 123.4 | 118.88 | 119.62 | 119.62 | -3.87 (-3.13%) | 8,586,508 |
| 26 Apr 2023 | CNY | 111.77 | 127.7 | 111 | 123.49 | 123.49 | +12.15 (+10.91%) | 15,656,201 |
| 25 Apr 2023 | CNY | 117.8 | 119.41 | 111 | 111.34 | 111.34 | -6.21 (-5.28%) | 8,569,664 |
| 24 Apr 2023 | CNY | 119.75 | 120.18 | 116.56 | 117.55 | 117.55 | -1.63 (-1.37%) | 4,785,705 |
| 21 Apr 2023 | CNY | 122.21 | 124.16 | 119.18 | 119.18 | 119.18 | -2.87 (-2.35%) | 6,051,919 |
| 20 Apr 2023 | CNY | 125.02 | 125.02 | 121.4 | 122.05 | 122.05 | -2.97 (-2.38%) | 4,633,505 |
| 19 Apr 2023 | CNY | 127.08 | 127.86 | 124 | 125.02 | 125.02 | -2.88 (-2.25%) | 5,293,269 |
| 18 Apr 2023 | CNY | 125.24 | 129.66 | 124.55 | 127.9 | 127.9 | +2.21 (+1.76%) | 8,863,194 |
| 17 Apr 2023 | CNY | 124.48 | 127.32 | 123.95 | 125.69 | 125.69 | +1.01 (+0.81%) | 5,301,587 |
| 14 Apr 2023 | CNY | 124.9 | 126.51 | 123.35 | 124.68 | 124.68 | -0.42 (-0.34%) | 4,722,045 |
| 13 Apr 2023 | CNY | 125.83 | 128.2 | 124.44 | 125.1 | 125.1 | -0.3 (-0.24%) | 4,198,024 |
| 12 Apr 2023 | CNY | 127.99 | 129.3 | 124.83 | 125.4 | 125.4 | -3.6 (-2.79%) | 5,268,509 |
| 11 Apr 2023 | CNY | 129.97 | 131.36 | 127.02 | 129 | 129 | -0.54 (-0.42%) | 6,197,999 |
| 10 Apr 2023 | CNY | 128.5 | 130.08 | 127.1 | 129.54 | 129.54 | +1.96 (+1.54%) | 5,007,699 |
| 7 Apr 2023 | CNY | 129.58 | 131.28 | 127.58 | 127.58 | 127.58 | -2.6 (-2.00%) | 3,925,758 |
| 6 Apr 2023 | CNY | 129.65 | 131.29 | 128.31 | 130.18 | 130.18 | -0.12 (-0.09%) | 3,567,265 |
| 4 Apr 2023 | CNY | 134.03 | 134.03 | 128.3 | 130.3 | 130.3 | -3.8 (-2.83%) | 6,721,468 |
