| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 95.8 | 95.81 | 94.12 | 94.63 | 94.63 | -2.51 (-2.58%) | 296,222 |
| 23 May 2023 | CNY | 96.4 | 97.45 | 96.16 | 97.14 | 97.14 | +0.66 (+0.68%) | 358,071 |
| 22 May 2023 | CNY | 96.1 | 97.24 | 96.06 | 96.48 | 96.48 | +0.03 (+0.03%) | 380,970 |
| 19 May 2023 | CNY | 96.09 | 96.95 | 95.28 | 96.45 | 96.45 | +0.45 (+0.47%) | 272,780 |
| 18 May 2023 | CNY | 95.04 | 96.79 | 95.01 | 96 | 96 | +0.55 (+0.58%) | 514,590 |
| 17 May 2023 | CNY | 100.58 | 100.9 | 94.83 | 95.45 | 95.45 | -5.46 (-5.41%) | 1,293,531 |
| 16 May 2023 | CNY | 101.87 | 101.87 | 100.72 | 100.91 | 100.91 | -0.96 (-0.94%) | 251,610 |
| 15 May 2023 | CNY | 100.3 | 102.01 | 100.1 | 101.87 | 101.87 | +1.01 (+1.00%) | 236,250 |
| 12 May 2023 | CNY | 103.44 | 103.64 | 100.82 | 100.86 | 100.86 | -1.58 (-1.54%) | 408,640 |
| 11 May 2023 | CNY | 102.02 | 103.65 | 101.45 | 102.44 | 102.44 | +0.55 (+0.54%) | 377,570 |
| 10 May 2023 | CNY | 101.45 | 102.48 | 100.41 | 101.89 | 101.89 | +0.75 (+0.74%) | 367,220 |
| 9 May 2023 | CNY | 100.56 | 101.56 | 100.06 | 101.14 | 101.14 | +0.58 (+0.58%) | 363,684 |
| 8 May 2023 | CNY | 100.1 | 100.98 | 99.61 | 100.56 | 100.56 | +0.45 (+0.45%) | 314,510 |
| 5 May 2023 | CNY | 101.01 | 101.88 | 99.61 | 100.11 | 100.11 | -1.22 (-1.20%) | 423,100 |
| 4 May 2023 | CNY | 103.68 | 103.68 | 100.66 | 101.33 | 101.33 | -1.53 (-1.49%) | 474,180 |
| 28 Apr 2023 | CNY | 100.55 | 103.49 | 100.33 | 102.86 | 102.86 | +1.96 (+1.94%) | 601,169 |
| 27 Apr 2023 | CNY | 101.61 | 102.08 | 99.99 | 100.9 | 100.9 | +0.4 (+0.40%) | 554,550 |
| 26 Apr 2023 | CNY | 100.29 | 103.1 | 100.01 | 100.5 | 100.5 | +1.22 (+1.23%) | 814,515 |
| 25 Apr 2023 | CNY | 105.55 | 107.05 | 99 | 99.28 | 99.28 | -7.34 (-6.88%) | 1,323,993 |
| 24 Apr 2023 | CNY | 110.47 | 111.3 | 105.65 | 106.62 | 106.62 | -3.68 (-3.34%) | 1,115,674 |
| 21 Apr 2023 | CNY | 113.09 | 114.16 | 109.88 | 110.3 | 110.3 | -2.59 (-2.29%) | 1,016,798 |
| 20 Apr 2023 | CNY | 116.89 | 116.89 | 112.01 | 112.89 | 112.89 | -4.41 (-3.76%) | 1,109,480 |
| 19 Apr 2023 | CNY | 115.8 | 117.84 | 114.6 | 117.3 | 117.3 | +0.97 (+0.83%) | 1,002,268 |
| 18 Apr 2023 | CNY | 115.5 | 118.19 | 115.06 | 116.33 | 116.33 | -0.02 (-0.02%) | 926,335 |
| 17 Apr 2023 | CNY | 118.51 | 121.51 | 115.81 | 116.35 | 116.35 | -4.1 (-3.40%) | 1,897,076 |
| 14 Apr 2023 | CNY | 111.57 | 123.99 | 111.56 | 120.45 | 120.45 | +9.66 (+8.72%) | 2,896,218 |
| 13 Apr 2023 | CNY | 108.4 | 111.51 | 107.71 | 110.79 | 110.79 | +2.6 (+2.40%) | 1,046,718 |
| 12 Apr 2023 | CNY | 107.98 | 108.6 | 107.05 | 108.19 | 108.19 | +0.63 (+0.59%) | 416,591 |
| 11 Apr 2023 | CNY | 108.8 | 108.8 | 106.81 | 107.56 | 107.56 | -0.82 (-0.76%) | 476,402 |
| 10 Apr 2023 | CNY | 108.89 | 109.88 | 107.82 | 108.38 | 108.38 | -0.22 (-0.20%) | 827,345 |
