| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 87.01 | 87.01 | 83.78 | 84.25 | 84.25 | -2.67 (-3.07%) | 1,010,221 |
| 15 May 2023 | CNY | 86.6 | 87.88 | 85.42 | 86.92 | 86.92 | +0.16 (+0.18%) | 682,002 |
| 12 May 2023 | CNY | 86.38 | 88.16 | 86 | 86.76 | 86.76 | -1.52 (-1.72%) | 492,218 |
| 11 May 2023 | CNY | 89 | 91.99 | 87.66 | 88.28 | 88.28 | -0.82 (-0.92%) | 523,892 |
| 10 May 2023 | CNY | 86.55 | 89.63 | 85.91 | 89.1 | 89.1 | +1.89 (+2.17%) | 1,112,363 |
| 9 May 2023 | CNY | 90.42 | 90.42 | 87.01 | 87.21 | 87.21 | -2.55 (-2.84%) | 1,192,999 |
| 8 May 2023 | CNY | 92.95 | 93.5 | 89.71 | 89.76 | 89.76 | -3.24 (-3.48%) | 862,238 |
| 5 May 2023 | CNY | 94.32 | 95.33 | 89.74 | 93 | 93 | -1.32 (-1.40%) | 1,953,500 |
| 4 May 2023 | CNY | 94 | 96.45 | 93.33 | 94.32 | 94.32 | -1.14 (-1.19%) | 1,055,624 |
| 28 Apr 2023 | CNY | 92.88 | 96.66 | 88.41 | 95.46 | 95.46 | -1.04 (-1.08%) | 2,566,869 |
| 27 Apr 2023 | CNY | 94.98 | 98.26 | 92 | 96.5 | 96.5 | +2.25 (+2.39%) | 804,900 |
| 26 Apr 2023 | CNY | 92.26 | 95.59 | 92.26 | 94.25 | 94.25 | +0.45 (+0.48%) | 837,330 |
| 25 Apr 2023 | CNY | 90.7 | 96.5 | 90.54 | 93.8 | 93.8 | +3.91 (+4.35%) | 1,748,070 |
| 24 Apr 2023 | CNY | 93.54 | 94 | 89.12 | 89.89 | 89.89 | -3.66 (-3.91%) | 1,271,180 |
| 21 Apr 2023 | CNY | 94.24 | 94.24 | 91.8 | 93.55 | 93.55 | -0.01 (-0.01%) | 866,730 |
| 20 Apr 2023 | CNY | 96 | 98.18 | 92.91 | 93.56 | 93.56 | -2.78 (-2.89%) | 1,185,968 |
| 19 Apr 2023 | CNY | 95.44 | 97.3 | 95.11 | 96.34 | 96.34 | -0.16 (-0.17%) | 608,128 |
| 18 Apr 2023 | CNY | 93.39 | 97.55 | 93.25 | 96.5 | 96.5 | +2.85 (+3.04%) | 1,299,525 |
| 17 Apr 2023 | CNY | 91.99 | 95.38 | 91.12 | 93.65 | 93.65 | +2.33 (+2.55%) | 1,372,853 |
| 14 Apr 2023 | CNY | 92 | 93.1 | 90.97 | 91.32 | 91.32 | -1.16 (-1.25%) | 663,227 |
| 13 Apr 2023 | CNY | 93.2 | 94.29 | 91.58 | 92.48 | 92.48 | -0.73 (-0.78%) | 595,874 |
| 12 Apr 2023 | CNY | 96.32 | 96.32 | 92.22 | 93.21 | 93.21 | -3.3 (-3.42%) | 991,304 |
| 11 Apr 2023 | CNY | 97.75 | 99.88 | 95.05 | 96.51 | 96.51 | -1.5 (-1.53%) | 665,800 |
| 10 Apr 2023 | CNY | 98.9 | 99.56 | 96.62 | 98.01 | 98.01 | -1.59 (-1.60%) | 697,232 |
| 7 Apr 2023 | CNY | 100.56 | 101.5 | 98.6 | 99.6 | 99.6 | -0.96 (-0.95%) | 513,400 |
| 6 Apr 2023 | CNY | 98.94 | 101.31 | 98.94 | 100.56 | 100.56 | +0.15 (+0.15%) | 374,534 |
| 4 Apr 2023 | CNY | 100.78 | 102.41 | 98.34 | 100.41 | 100.41 | -0.81 (-0.80%) | 1,186,015 |
| 3 Apr 2023 | CNY | 105.25 | 105.99 | 99.85 | 101.22 | 101.22 | -4.77 (-4.50%) | 1,247,500 |
| 31 Mar 2023 | CNY | 104.67 | 106.87 | 104.1 | 105.99 | 105.99 | +0.04 (+0.04%) | 609,890 |
| 30 Mar 2023 | CNY | 101.98 | 105.97 | 101.5 | 105.95 | 105.95 | +2.98 (+2.89%) | 798,917 |
