| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 94.53 | 101.8 | 94.3 | 100.68 | 100.68 | +5.27 (+5.52%) | 1,409,999 |
| 17 May 2023 | CNY | 95.16 | 96.96 | 94.15 | 95.41 | 95.41 | -0.65 (-0.68%) | 463,069 |
| 16 May 2023 | CNY | 94.6 | 96.88 | 93.9 | 96.06 | 96.06 | +0.69 (+0.72%) | 753,180 |
| 15 May 2023 | CNY | 90.1 | 97.53 | 90.1 | 95.37 | 95.37 | +4.37 (+4.80%) | 1,355,049 |
| 12 May 2023 | CNY | 87 | 93.8 | 87 | 91 | 91 | +2.99 (+3.40%) | 949,273 |
| 11 May 2023 | CNY | 82.38 | 88.56 | 82.38 | 88.01 | 88.01 | +5.84 (+7.11%) | 890,989 |
| 10 May 2023 | CNY | 83.87 | 83.87 | 81.71 | 82.17 | 82.17 | -1.19 (-1.43%) | 470,946 |
| 9 May 2023 | CNY | 86.7 | 87.06 | 83.3 | 83.36 | 83.36 | -3.83 (-4.39%) | 559,564 |
| 8 May 2023 | CNY | 87.2 | 89 | 86.52 | 87.19 | 87.19 | +0.63 (+0.73%) | 430,971 |
| 5 May 2023 | CNY | 88.2 | 88.48 | 84.88 | 86.56 | 86.56 | -1.64 (-1.86%) | 640,633 |
| 4 May 2023 | CNY | 91.12 | 91.8 | 87.56 | 88.2 | 88.2 | -3.83 (-4.16%) | 765,756 |
| 28 Apr 2023 | CNY | 96.34 | 98 | 90.85 | 92.03 | 92.03 | -4.3 (-4.46%) | 1,271,889 |
| 27 Apr 2023 | CNY | 93.84 | 98.62 | 93.6 | 96.33 | 96.33 | +1.58 (+1.67%) | 730,648 |
| 26 Apr 2023 | CNY | 91.65 | 96.92 | 89.58 | 94.75 | 94.75 | +2.76 (+3.00%) | 1,011,514 |
| 25 Apr 2023 | CNY | 92.48 | 94.07 | 90.88 | 91.99 | 91.99 | -1.01 (-1.09%) | 596,198 |
| 24 Apr 2023 | CNY | 94.69 | 94.96 | 92.1 | 93 | 93 | -1.84 (-1.94%) | 657,200 |
| 21 Apr 2023 | CNY | 99.95 | 99.95 | 94.45 | 94.84 | 94.84 | -4.65 (-4.67%) | 906,800 |
| 20 Apr 2023 | CNY | 98.5 | 100.63 | 97.5 | 99.49 | 99.49 | +0.01 (+0.01%) | 921,073 |
| 19 Apr 2023 | CNY | 96.67 | 101.33 | 95.59 | 99.48 | 99.48 | +1.47 (+1.50%) | 1,468,044 |
| 18 Apr 2023 | CNY | 102 | 106.26 | 97.2 | 98.01 | 98.01 | -0.19 (-0.19%) | 1,921,797 |
| 17 Apr 2023 | CNY | 91.79 | 100.95 | 91.31 | 98.2 | 98.2 | +6.4 (+6.97%) | 2,259,783 |
| 14 Apr 2023 | CNY | 91.01 | 93.95 | 90.4 | 91.8 | 91.8 | +0.26 (+0.28%) | 842,201 |
| 13 Apr 2023 | CNY | 92.07 | 94.15 | 91.19 | 91.54 | 91.54 | -1.46 (-1.57%) | 668,572 |
| 12 Apr 2023 | CNY | 92.02 | 93.2 | 90.3 | 93 | 93 | +0.73 (+0.79%) | 997,904 |
| 11 Apr 2023 | CNY | 91.99 | 94.51 | 90.26 | 92.27 | 92.27 | +0.26 (+0.28%) | 754,068 |
| 10 Apr 2023 | CNY | 95.38 | 96.7 | 91.41 | 92.01 | 92.01 | -3.9 (-4.07%) | 862,143 |
| 7 Apr 2023 | CNY | 89.32 | 97.71 | 89 | 95.91 | 95.91 | +6 (+6.67%) | 1,863,712 |
| 6 Apr 2023 | CNY | 87.39 | 90.3 | 86.32 | 89.91 | 89.91 | +2.11 (+2.40%) | 1,503,007 |
| 4 Apr 2023 | CNY | 93.43 | 93.63 | 85.88 | 87.8 | 87.8 | -5.64 (-6.04%) | 2,247,248 |
| 3 Apr 2023 | CNY | 96.48 | 98.27 | 92.15 | 93.44 | 93.44 | -3.04 (-3.15%) | 1,581,471 |
