| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 54.3333 | 55.5 | 53.7467 | 54.5667 | 54.5667 | -0.087 (-0.16%) | 881,086 |
| 24 May 2023 | CNY | 52.6667 | 55.1133 | 52.32 | 54.6533 | 54.6533 | +1.887 (+3.58%) | 946,101 |
| 23 May 2023 | CNY | 53.4867 | 54 | 52.7467 | 52.7667 | 52.7667 | -0.767 (-1.43%) | 686,338 |
| 22 May 2023 | CNY | 54.2467 | 54.54 | 53 | 53.5333 | 53.5333 | -0.047 (-0.09%) | 727,585 |
| 19 May 2023 | CNY | 52.7333 | 54.66 | 52.7 | 53.58 | 53.58 | -26.22 (-32.86%) | 738,967 |
| 18 May 2023 | CNY | 79.85 | 80.46 | 78.9 | 79.8 | 79.8 | -0.04 (-0.05%) | 264,618 |
| 17 May 2023 | CNY | 78.81 | 80.5 | 78.29 | 79.84 | 79.84 | -0.13 (-0.16%) | 383,685 |
| 16 May 2023 | CNY | 74.84 | 80.8 | 74.51 | 79.97 | 79.97 | +5.18 (+6.93%) | 815,381 |
| 15 May 2023 | CNY | 73.22 | 74.94 | 73.01 | 74.79 | 74.79 | +1.38 (+1.88%) | 211,279 |
| 12 May 2023 | CNY | 75.68 | 76.12 | 73.3 | 73.41 | 73.41 | -2.34 (-3.09%) | 401,829 |
| 11 May 2023 | CNY | 76.35 | 76.8 | 75.17 | 75.75 | 75.75 | -0.71 (-0.93%) | 268,966 |
| 10 May 2023 | CNY | 78.83 | 78.83 | 74.4 | 76.46 | 76.46 | -1.8 (-2.30%) | 515,297 |
| 9 May 2023 | CNY | 83.27 | 83.27 | 77.7 | 78.26 | 78.26 | -4.54 (-5.48%) | 634,162 |
| 8 May 2023 | CNY | 82.82 | 85.01 | 81.88 | 82.8 | 82.8 | -0.03 (-0.04%) | 332,562 |
| 5 May 2023 | CNY | 83.7 | 83.88 | 81.58 | 82.83 | 82.83 | -0.58 (-0.70%) | 444,838 |
| 4 May 2023 | CNY | 83 | 85 | 82.14 | 83.41 | 83.41 | +0.28 (+0.34%) | 455,038 |
| 28 Apr 2023 | CNY | 84.48 | 84.92 | 82.02 | 83.13 | 83.13 | -1.42 (-1.68%) | 600,947 |
| 27 Apr 2023 | CNY | 81 | 85 | 76.76 | 84.55 | 84.55 | +3.13 (+3.84%) | 1,161,776 |
| 26 Apr 2023 | CNY | 77.56 | 81.76 | 74.16 | 81.42 | 81.42 | +5.85 (+7.74%) | 1,190,084 |
| 25 Apr 2023 | CNY | 82 | 83.81 | 73.58 | 75.57 | 75.57 | -5.94 (-7.29%) | 1,018,112 |
| 24 Apr 2023 | CNY | 82.58 | 83.5 | 80.55 | 81.51 | 81.51 | -2.37 (-2.83%) | 391,527 |
| 21 Apr 2023 | CNY | 84.87 | 85.55 | 82.03 | 83.88 | 83.88 | -1.44 (-1.69%) | 430,980 |
| 20 Apr 2023 | CNY | 85.86 | 86.35 | 85 | 85.32 | 85.32 | -0.79 (-0.92%) | 279,548 |
| 19 Apr 2023 | CNY | 87.59 | 88.23 | 85.39 | 86.11 | 86.11 | -1.77 (-2.01%) | 455,400 |
| 18 Apr 2023 | CNY | 88.4 | 89.96 | 87.02 | 87.88 | 87.88 | -0.52 (-0.59%) | 398,809 |
| 17 Apr 2023 | CNY | 86.49 | 91.2 | 86.01 | 88.4 | 88.4 | +2.45 (+2.85%) | 949,200 |
| 14 Apr 2023 | CNY | 83.5 | 86.29 | 82.8 | 85.95 | 85.95 | +3.2 (+3.87%) | 647,344 |
| 13 Apr 2023 | CNY | 83.97 | 83.99 | 82.51 | 82.75 | 82.75 | -0.46 (-0.55%) | 432,688 |
| 12 Apr 2023 | CNY | 82.55 | 84.19 | 82.46 | 83.21 | 83.21 | +0.51 (+0.62%) | 476,759 |
| 11 Apr 2023 | CNY | 83 | 84.78 | 81.95 | 82.7 | 82.7 | +0.22 (+0.27%) | 586,585 |
