| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 110.67 | 111.49 | 108.68 | 108.9 | 108.9 | -1.92 (-1.73%) | 881,744 |
| 23 May 2023 | CNY | 108.53 | 112.48 | 107.53 | 110.82 | 110.82 | +2.27 (+2.09%) | 1,331,728 |
| 22 May 2023 | CNY | 107.35 | 108.78 | 105.81 | 108.55 | 108.55 | +1.2 (+1.12%) | 824,350 |
| 19 May 2023 | CNY | 107.3 | 108.26 | 105.65 | 107.35 | 107.35 | +0.35 (+0.33%) | 601,864 |
| 18 May 2023 | CNY | 109.11 | 109.8 | 105.86 | 107 | 107 | -2.1 (-1.92%) | 1,358,526 |
| 17 May 2023 | CNY | 109.99 | 110.5 | 108.26 | 109.1 | 109.1 | -0.9 (-0.82%) | 1,235,209 |
| 16 May 2023 | CNY | 111.91 | 112 | 109.5 | 110 | 110 | -1.5 (-1.35%) | 631,624 |
| 15 May 2023 | CNY | 111.24 | 112.48 | 109.8 | 111.5 | 111.5 | +0.49 (+0.44%) | 765,847 |
| 12 May 2023 | CNY | 110 | 112.28 | 109.36 | 111.01 | 111.01 | +0.01 (+0.01%) | 1,142,258 |
| 11 May 2023 | CNY | 113.9 | 115 | 108.36 | 111 | 111 | -1.79 (-1.59%) | 1,465,669 |
| 10 May 2023 | CNY | 105.6 | 113.28 | 104.54 | 112.79 | 112.79 | +7.78 (+7.41%) | 2,297,834 |
| 9 May 2023 | CNY | 109.8 | 110.66 | 104.8 | 105.01 | 105.01 | -5.1 (-4.63%) | 1,375,330 |
| 8 May 2023 | CNY | 108.55 | 110.8 | 107.5 | 110.11 | 110.11 | +3.91 (+3.68%) | 1,514,062 |
| 5 May 2023 | CNY | 108.51 | 108.51 | 105 | 106.2 | 106.2 | -2.14 (-1.98%) | 819,483 |
| 4 May 2023 | CNY | 109 | 112.8 | 107.28 | 108.34 | 108.34 | -1.11 (-1.01%) | 1,259,966 |
| 28 Apr 2023 | CNY | 108.55 | 111.99 | 107.58 | 109.45 | 109.45 | -1.51 (-1.36%) | 1,619,439 |
| 27 Apr 2023 | CNY | 111.73 | 112.3 | 109 | 110.96 | 110.96 | -0.31 (-0.28%) | 1,236,890 |
| 26 Apr 2023 | CNY | 112.51 | 114 | 110.91 | 111.27 | 111.27 | +0.2 (+0.18%) | 1,075,418 |
| 25 Apr 2023 | CNY | 113 | 114.59 | 109.8 | 111.07 | 111.07 | -3.73 (-3.25%) | 1,217,364 |
| 24 Apr 2023 | CNY | 114.17 | 116.14 | 112.02 | 114.8 | 114.8 | +0.63 (+0.55%) | 799,737 |
| 21 Apr 2023 | CNY | 116.6 | 117.7 | 114 | 114.17 | 114.17 | -2.48 (-2.13%) | 1,081,482 |
| 20 Apr 2023 | CNY | 120.88 | 121 | 114.25 | 116.65 | 116.65 | -4.55 (-3.75%) | 1,491,243 |
| 19 Apr 2023 | CNY | 121.9 | 121.96 | 117.2 | 121.2 | 121.2 | -0.74 (-0.61%) | 1,532,706 |
| 18 Apr 2023 | CNY | 118.12 | 121.94 | 117.8 | 121.94 | 121.94 | +3.34 (+2.82%) | 1,286,899 |
| 17 Apr 2023 | CNY | 119.13 | 121.23 | 117.83 | 118.6 | 118.6 | -0.62 (-0.52%) | 991,000 |
| 14 Apr 2023 | CNY | 117.02 | 122.68 | 116.5 | 119.22 | 119.22 | +1.82 (+1.55%) | 1,602,772 |
| 13 Apr 2023 | CNY | 115.53 | 118.49 | 115.02 | 117.4 | 117.4 | +1.5 (+1.29%) | 994,015 |
| 12 Apr 2023 | CNY | 115.14 | 116.78 | 114.6 | 115.9 | 115.9 | +0.35 (+0.30%) | 902,994 |
| 11 Apr 2023 | CNY | 116.71 | 116.89 | 114.5 | 115.55 | 115.55 | -1.19 (-1.02%) | 1,140,544 |
| 10 Apr 2023 | CNY | 119.5 | 119.89 | 114.98 | 116.74 | 116.74 | -2.78 (-2.33%) | 1,879,262 |
