| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 127 | 135.2 | 126.48 | 131.6 | 131.6 | +4.3 (+3.38%) | 686,180 |
| 22 May 2023 | CNY | 127.44 | 129.84 | 126 | 127.3 | 127.3 | +0.24 (+0.19%) | 662,244 |
| 19 May 2023 | CNY | 127.47 | 129.82 | 125.75 | 127.06 | 127.06 | -1.24 (-0.97%) | 296,800 |
| 18 May 2023 | CNY | 130.48 | 130.99 | 127.21 | 128.3 | 128.3 | -1.15 (-0.89%) | 304,667 |
| 17 May 2023 | CNY | 130.5 | 132.57 | 128.5 | 129.45 | 129.45 | -2.07 (-1.57%) | 302,069 |
| 16 May 2023 | CNY | 131.51 | 134.38 | 129.31 | 131.52 | 131.52 | +0.01 (+0.01%) | 444,800 |
| 15 May 2023 | CNY | 127.33 | 134.45 | 124.43 | 131.51 | 131.51 | +4.18 (+3.28%) | 700,036 |
| 12 May 2023 | CNY | 127.2 | 129.6 | 125.1 | 127.33 | 127.33 | +1.42 (+1.13%) | 465,436 |
| 11 May 2023 | CNY | 128.81 | 129.84 | 125.7 | 125.91 | 125.91 | -2.89 (-2.24%) | 396,881 |
| 10 May 2023 | CNY | 125.14 | 130.1 | 120.68 | 128.8 | 128.8 | +5.79 (+4.71%) | 781,495 |
| 9 May 2023 | CNY | 125.91 | 130.38 | 122.75 | 123.01 | 123.01 | -2.89 (-2.30%) | 834,575 |
| 8 May 2023 | CNY | 122.53 | 127.78 | 122.47 | 125.9 | 125.9 | +5.6 (+4.66%) | 1,154,781 |
| 5 May 2023 | CNY | 128 | 128 | 116.94 | 120.3 | 120.3 | -7.39 (-5.79%) | 1,442,498 |
| 4 May 2023 | CNY | 129.6 | 133.66 | 126.01 | 127.69 | 127.69 | -2.51 (-1.93%) | 580,200 |
| 28 Apr 2023 | CNY | 132.87 | 135.44 | 129.1 | 130.2 | 130.2 | -2.68 (-2.02%) | 541,200 |
| 27 Apr 2023 | CNY | 134.6 | 134.84 | 130.48 | 132.88 | 132.88 | -0.72 (-0.54%) | 649,560 |
| 26 Apr 2023 | CNY | 127 | 139.6 | 127 | 133.6 | 133.6 | +5.42 (+4.23%) | 1,803,782 |
| 25 Apr 2023 | CNY | 132.82 | 136.5 | 126.78 | 128.18 | 128.18 | -3.93 (-2.97%) | 516,619 |
| 24 Apr 2023 | CNY | 131.64 | 134.8 | 129 | 132.11 | 132.11 | -0.2 (-0.15%) | 503,900 |
| 21 Apr 2023 | CNY | 134.31 | 138.68 | 131.23 | 132.31 | 132.31 | -3.24 (-2.39%) | 520,406 |
| 20 Apr 2023 | CNY | 138.1 | 139.03 | 133.93 | 135.55 | 135.55 | -4.33 (-3.10%) | 511,191 |
| 19 Apr 2023 | CNY | 138 | 139.9 | 135.72 | 139.88 | 139.88 | +1.63 (+1.18%) | 554,601 |
| 18 Apr 2023 | CNY | 137.9 | 139.88 | 135.67 | 138.25 | 138.25 | +0.03 (+0.02%) | 454,000 |
| 17 Apr 2023 | CNY | 139.35 | 143.23 | 137.21 | 138.22 | 138.22 | -1.13 (-0.81%) | 646,313 |
| 14 Apr 2023 | CNY | 136.01 | 140.87 | 135.58 | 139.35 | 139.35 | +3.34 (+2.46%) | 612,775 |
| 13 Apr 2023 | CNY | 137 | 139.3 | 135.61 | 136.01 | 136.01 | +0.01 (+0.01%) | 612,869 |
| 12 Apr 2023 | CNY | 136.47 | 137.16 | 134.8 | 136 | 136 | -1.48 (-1.08%) | 664,692 |
| 11 Apr 2023 | CNY | 136.2 | 139.33 | 135.64 | 137.48 | 137.48 | +1.27 (+0.93%) | 1,158,249 |
| 10 Apr 2023 | CNY | 130.99 | 137.04 | 130 | 136.21 | 136.21 | +5.99 (+4.60%) | 1,376,942 |
| 7 Apr 2023 | CNY | 127.99 | 131.3 | 127.02 | 130.22 | 130.22 | +2.02 (+1.58%) | 557,913 |
