| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 79.28 | 79.36 | 77.88 | 78.55 | 78.55 | -0.73 (-0.92%) | 461,965 |
| 17 May 2023 | CNY | 78.72 | 79.45 | 78.02 | 79.28 | 79.28 | +0.58 (+0.74%) | 433,766 |
| 16 May 2023 | CNY | 79 | 79.29 | 77.9 | 78.7 | 78.7 | -0.3 (-0.38%) | 579,918 |
| 15 May 2023 | CNY | 76.8 | 79.68 | 76.8 | 79 | 79 | +2.26 (+2.95%) | 849,663 |
| 12 May 2023 | CNY | 77.9 | 79.4 | 76.2 | 76.74 | 76.74 | -1.07 (-1.38%) | 648,976 |
| 11 May 2023 | CNY | 77.02 | 78.7 | 76.18 | 77.81 | 77.81 | +0.76 (+0.99%) | 760,532 |
| 10 May 2023 | CNY | 74.6 | 78.08 | 74.2 | 77.05 | 77.05 | +2.45 (+3.28%) | 1,263,170 |
| 9 May 2023 | CNY | 77.69 | 77.74 | 74.46 | 74.6 | 74.6 | -2.46 (-3.19%) | 1,337,715 |
| 8 May 2023 | CNY | 79.32 | 79.8 | 76.88 | 77.06 | 77.06 | -2.27 (-2.86%) | 1,383,805 |
| 5 May 2023 | CNY | 81.3 | 81.3 | 78.55 | 79.33 | 79.33 | -1.97 (-2.42%) | 617,943 |
| 4 May 2023 | CNY | 81.08 | 82.33 | 80.31 | 81.3 | 81.3 | +0.11 (+0.14%) | 499,088 |
| 28 Apr 2023 | CNY | 80.92 | 81.58 | 80.32 | 81.19 | 81.19 | +0.19 (+0.23%) | 519,234 |
| 27 Apr 2023 | CNY | 82.5 | 83.3 | 80.26 | 81 | 81 | -1.83 (-2.21%) | 661,475 |
| 26 Apr 2023 | CNY | 79.8 | 83.88 | 79.8 | 82.83 | 82.83 | +2.4 (+2.98%) | 629,778 |
| 25 Apr 2023 | CNY | 82.79 | 82.88 | 80.06 | 80.43 | 80.43 | -2.73 (-3.28%) | 780,786 |
| 24 Apr 2023 | CNY | 82.64 | 83.98 | 81.63 | 83.16 | 83.16 | +1.11 (+1.35%) | 850,576 |
| 21 Apr 2023 | CNY | 86.55 | 88.38 | 82 | 82.05 | 82.05 | -4 (-4.65%) | 1,525,082 |
| 20 Apr 2023 | CNY | 89.91 | 90.2 | 85.69 | 86.05 | 86.05 | -4.31 (-4.77%) | 1,106,615 |
| 19 Apr 2023 | CNY | 90.01 | 90.6 | 88.7 | 90.36 | 90.36 | -0.12 (-0.13%) | 504,099 |
| 18 Apr 2023 | CNY | 90.07 | 91.46 | 89.91 | 90.48 | 90.48 | +0.4 (+0.44%) | 637,086 |
| 17 Apr 2023 | CNY | 90.37 | 91.47 | 89.01 | 90.08 | 90.08 | +0.12 (+0.13%) | 729,425 |
| 14 Apr 2023 | CNY | 88.12 | 90.6 | 88.03 | 89.96 | 89.96 | +2 (+2.27%) | 860,196 |
| 13 Apr 2023 | CNY | 89.08 | 89.62 | 87.89 | 87.96 | 87.96 | -1.53 (-1.71%) | 621,767 |
| 12 Apr 2023 | CNY | 89.29 | 90.48 | 88.2 | 89.49 | 89.49 | +0.61 (+0.69%) | 666,288 |
| 11 Apr 2023 | CNY | 91.09 | 91.09 | 88.7 | 88.88 | 88.88 | -2.32 (-2.54%) | 784,159 |
| 10 Apr 2023 | CNY | 90.36 | 91.49 | 88.67 | 91.2 | 91.2 | +0.83 (+0.92%) | 898,184 |
| 7 Apr 2023 | CNY | 90.04 | 90.93 | 89.24 | 90.37 | 90.37 | +0.3 (+0.33%) | 418,066 |
| 6 Apr 2023 | CNY | 90.13 | 91.49 | 87.8 | 90.07 | 90.07 | -0.85 (-0.93%) | 924,269 |
| 4 Apr 2023 | CNY | 93.99 | 93.99 | 90.01 | 90.92 | 90.92 | -1.84 (-1.98%) | 701,747 |
| 3 Apr 2023 | CNY | 91.29 | 92.85 | 90.02 | 92.76 | 92.76 | +1.26 (+1.38%) | 726,993 |
