| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 85.68 | 87.18 | 84.01 | 86.07 | 86.07 | +0.12 (+0.14%) | 1,337,534 |
| 24 May 2023 | CNY | 82.7 | 88.58 | 81.4 | 85.95 | 85.95 | +3.66 (+4.45%) | 2,743,361 |
| 23 May 2023 | CNY | 78.8 | 83.51 | 77.84 | 82.29 | 82.29 | +4.55 (+5.85%) | 1,763,530 |
| 22 May 2023 | CNY | 79.5 | 79.5 | 77.12 | 77.74 | 77.74 | -1.14 (-1.45%) | 1,161,200 |
| 19 May 2023 | CNY | 78 | 79.88 | 76.1 | 78.88 | 78.88 | +1.87 (+2.43%) | 1,459,205 |
| 18 May 2023 | CNY | 75.4 | 78.98 | 75.11 | 77.01 | 77.01 | +1.24 (+1.64%) | 1,938,500 |
| 17 May 2023 | CNY | 75.46 | 76.97 | 74.01 | 75.77 | 75.77 | +0.28 (+0.37%) | 994,700 |
| 16 May 2023 | CNY | 73.8 | 75.9 | 71.74 | 75.49 | 75.49 | +2.49 (+3.41%) | 1,344,000 |
| 15 May 2023 | CNY | 71.35 | 73.4 | 71.05 | 73 | 73 | +1.94 (+2.73%) | 689,000 |
| 12 May 2023 | CNY | 70.68 | 73.9 | 70.01 | 71.06 | 71.06 | +0.35 (+0.49%) | 892,200 |
| 11 May 2023 | CNY | 69 | 71.45 | 68.3 | 70.71 | 70.71 | +1.78 (+2.58%) | 662,000 |
| 10 May 2023 | CNY | 68.09 | 69.6 | 67.82 | 68.93 | 68.93 | +0.84 (+1.23%) | 773,600 |
| 9 May 2023 | CNY | 69.46 | 69.46 | 67.4 | 68.09 | 68.09 | -1.37 (-1.97%) | 785,500 |
| 8 May 2023 | CNY | 71.26 | 72.5 | 68.35 | 69.46 | 69.46 | -2.81 (-3.89%) | 1,235,935 |
| 5 May 2023 | CNY | 73.9 | 74.36 | 70.2 | 72.27 | 72.27 | -1.63 (-2.21%) | 1,256,111 |
| 4 May 2023 | CNY | 77.89 | 78.28 | 71.71 | 73.9 | 73.9 | -3.6 (-4.65%) | 1,941,988 |
| 28 Apr 2023 | CNY | 74.47 | 77.89 | 73.66 | 77.5 | 77.5 | +3.26 (+4.39%) | 1,831,611 |
| 27 Apr 2023 | CNY | 75 | 76 | 72.5 | 74.24 | 74.24 | +0.24 (+0.32%) | 1,553,411 |
| 26 Apr 2023 | CNY | 67.87 | 74.6 | 67.87 | 74 | 74 | +5.69 (+8.33%) | 2,036,268 |
| 25 Apr 2023 | CNY | 68.3 | 69.5 | 67.79 | 68.31 | 68.31 | -0.42 (-0.61%) | 833,200 |
| 24 Apr 2023 | CNY | 69 | 69.96 | 67.7 | 68.73 | 68.73 | -0.86 (-1.24%) | 976,900 |
| 21 Apr 2023 | CNY | 71.57 | 73 | 69.1 | 69.59 | 69.59 | -0.11 (-0.16%) | 1,475,168 |
| 20 Apr 2023 | CNY | 69.25 | 70.22 | 68.8 | 69.7 | 69.7 | +0.45 (+0.65%) | 721,200 |
| 19 Apr 2023 | CNY | 69.89 | 70.44 | 68.89 | 69.25 | 69.25 | -0.63 (-0.90%) | 584,900 |
| 18 Apr 2023 | CNY | 71.05 | 71.45 | 69.42 | 69.88 | 69.88 | -1.39 (-1.95%) | 853,600 |
| 17 Apr 2023 | CNY | 73.42 | 74.38 | 70.83 | 71.27 | 71.27 | -2.13 (-2.90%) | 1,348,600 |
| 14 Apr 2023 | CNY | 68.47 | 74 | 68.47 | 73.4 | 73.4 | +4.93 (+7.20%) | 2,880,346 |
| 13 Apr 2023 | CNY | 68.03 | 70.7 | 68.03 | 68.47 | 68.47 | -0.03 (-0.04%) | 1,317,900 |
| 12 Apr 2023 | CNY | 65.48 | 69.84 | 65.19 | 68.5 | 68.5 | +3.14 (+4.80%) | 1,418,200 |
| 11 Apr 2023 | CNY | 66.01 | 66.7 | 65.11 | 65.36 | 65.36 | -0.83 (-1.25%) | 726,700 |
