| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 105.79 | 106.98 | 105 | 105.3 | 105.3 | -1.39 (-1.30%) | 672,038 |
| 15 May 2023 | CNY | 102.99 | 106.95 | 102.87 | 106.69 | 106.69 | +3.84 (+3.73%) | 1,190,367 |
| 12 May 2023 | CNY | 104.04 | 105.47 | 102.6 | 102.85 | 102.85 | -1.35 (-1.30%) | 706,778 |
| 11 May 2023 | CNY | 102.98 | 106.44 | 102.5 | 104.2 | 104.2 | +1.24 (+1.20%) | 1,149,030 |
| 10 May 2023 | CNY | 100.87 | 103.56 | 100.5 | 102.96 | 102.96 | +1.11 (+1.09%) | 877,270 |
| 9 May 2023 | CNY | 104.12 | 104.35 | 101.81 | 101.85 | 101.85 | -2.5 (-2.40%) | 1,081,938 |
| 8 May 2023 | CNY | 104.71 | 105.39 | 103.69 | 104.35 | 104.35 | +0.57 (+0.55%) | 752,386 |
| 5 May 2023 | CNY | 107.3 | 107.73 | 103.65 | 103.78 | 103.78 | -2.36 (-2.22%) | 1,161,029 |
| 4 May 2023 | CNY | 106.51 | 107.82 | 105.89 | 106.14 | 106.14 | +0.04 (+0.04%) | 1,026,148 |
| 28 Apr 2023 | CNY | 106 | 107.06 | 105 | 106.1 | 106.1 | +0.1 (+0.09%) | 1,387,527 |
| 27 Apr 2023 | CNY | 108.38 | 108.82 | 105.78 | 106 | 106 | -2.4 (-2.21%) | 1,794,841 |
| 26 Apr 2023 | CNY | 104.39 | 114.66 | 104.39 | 108.4 | 108.4 | -15.16 (-12.27%) | 3,630,658 |
| 25 Apr 2023 | CNY | 135.04 | 135.04 | 122.91 | 123.56 | 123.56 | -10.3 (-7.69%) | 1,809,380 |
| 24 Apr 2023 | CNY | 143.78 | 144.06 | 132.81 | 133.86 | 133.86 | -9.62 (-6.70%) | 1,585,628 |
| 21 Apr 2023 | CNY | 144.9 | 147 | 143 | 143.48 | 143.48 | -1.01 (-0.70%) | 868,500 |
| 20 Apr 2023 | CNY | 151 | 151.35 | 143.91 | 144.49 | 144.49 | -6.51 (-4.31%) | 1,591,260 |
| 19 Apr 2023 | CNY | 152.5 | 152.86 | 149.7 | 151 | 151 | -2.51 (-1.64%) | 1,473,258 |
| 18 Apr 2023 | CNY | 145.94 | 154.58 | 145.94 | 153.51 | 153.51 | +7.54 (+5.17%) | 2,273,460 |
| 17 Apr 2023 | CNY | 145.06 | 148.73 | 144.13 | 145.97 | 145.97 | -1.96 (-1.32%) | 1,212,138 |
| 14 Apr 2023 | CNY | 143.88 | 148.86 | 143.43 | 147.93 | 147.93 | +3.93 (+2.73%) | 1,331,511 |
| 13 Apr 2023 | CNY | 146.01 | 148.28 | 144 | 144 | 144 | -2.74 (-1.87%) | 927,223 |
| 12 Apr 2023 | CNY | 145.7 | 146.92 | 143.7 | 146.74 | 146.74 | +0.83 (+0.57%) | 949,113 |
| 11 Apr 2023 | CNY | 148.5 | 148.6 | 144.81 | 145.91 | 145.91 | -3.09 (-2.07%) | 1,337,820 |
| 10 Apr 2023 | CNY | 144.2 | 149.11 | 144 | 149 | 149 | +5.71 (+3.98%) | 1,577,493 |
| 7 Apr 2023 | CNY | 142 | 145.9 | 142 | 143.29 | 143.29 | +0.72 (+0.51%) | 834,543 |
| 6 Apr 2023 | CNY | 139.45 | 143.11 | 138.41 | 142.57 | 142.57 | +3.13 (+2.24%) | 814,011 |
| 4 Apr 2023 | CNY | 145.4 | 145.4 | 139.06 | 139.44 | 139.44 | -5.65 (-3.89%) | 1,436,164 |
| 3 Apr 2023 | CNY | 146.55 | 146.88 | 144.17 | 145.09 | 145.09 | -1.57 (-1.07%) | 893,855 |
| 31 Mar 2023 | CNY | 146.11 | 148 | 145.13 | 146.66 | 146.66 | 0.0 (0.0%) | 580,496 |
| 30 Mar 2023 | CNY | 145.98 | 148 | 144.44 | 146.66 | 146.66 | +1.3 (+0.89%) | 657,242 |
