| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 71.51 | 72.44 | 71.09 | 71.83 | 71.83 | +0.02 (+0.03%) | 2,143,081 |
| 23 May 2023 | CNY | 72.2 | 73.29 | 71.3 | 71.81 | 71.81 | -0.43 (-0.60%) | 2,646,939 |
| 22 May 2023 | CNY | 71.31 | 72.77 | 71.05 | 72.24 | 72.24 | +1.59 (+2.25%) | 3,080,389 |
| 19 May 2023 | CNY | 69.78 | 70.86 | 69.45 | 70.65 | 70.65 | +0.52 (+0.74%) | 1,693,009 |
| 18 May 2023 | CNY | 71.2 | 71.35 | 69.82 | 70.13 | 70.13 | -0.87 (-1.23%) | 2,673,402 |
| 17 May 2023 | CNY | 72.65 | 72.8 | 70.7 | 71 | 71 | -1.66 (-2.28%) | 3,097,241 |
| 16 May 2023 | CNY | 71.4 | 73 | 71.2 | 72.66 | 72.66 | +1.35 (+1.89%) | 3,104,756 |
| 15 May 2023 | CNY | 69.98 | 71.97 | 69.93 | 71.31 | 71.31 | +1.06 (+1.51%) | 3,123,327 |
| 12 May 2023 | CNY | 72.2 | 72.88 | 70.16 | 70.25 | 70.25 | -2.15 (-2.97%) | 3,859,912 |
| 11 May 2023 | CNY | 71.89 | 72.86 | 70.81 | 72.4 | 72.4 | +0.9 (+1.26%) | 2,997,834 |
| 10 May 2023 | CNY | 71.01 | 72.49 | 70.62 | 71.5 | 71.5 | +0.27 (+0.38%) | 2,928,936 |
| 9 May 2023 | CNY | 72.2 | 72.67 | 71.2 | 71.23 | 71.23 | -0.85 (-1.18%) | 2,986,494 |
| 8 May 2023 | CNY | 71.76 | 72.71 | 71.2 | 72.08 | 72.08 | +0.41 (+0.57%) | 2,570,077 |
| 5 May 2023 | CNY | 72.6 | 72.81 | 71.49 | 71.67 | 71.67 | -1.22 (-1.67%) | 2,288,212 |
| 4 May 2023 | CNY | 73.23 | 73.93 | 72.44 | 72.89 | 72.89 | -0.34 (-0.46%) | 1,933,845 |
| 28 Apr 2023 | CNY | 73.2 | 74.45 | 72.52 | 73.23 | 73.23 | -0.13 (-0.18%) | 2,032,279 |
| 27 Apr 2023 | CNY | 74.53 | 75.9 | 72.8 | 73.36 | 73.36 | -1.16 (-1.56%) | 2,826,421 |
| 26 Apr 2023 | CNY | 71.89 | 76.59 | 70.9 | 74.52 | 74.52 | +3.13 (+4.38%) | 4,388,667 |
| 25 Apr 2023 | CNY | 74 | 74.19 | 70 | 71.39 | 71.39 | -2.46 (-3.33%) | 4,165,511 |
| 24 Apr 2023 | CNY | 78.85 | 78.85 | 72.9 | 73.85 | 73.85 | -5.05 (-6.40%) | 5,053,569 |
| 21 Apr 2023 | CNY | 80.39 | 81.3 | 78.87 | 78.9 | 78.9 | -1.41 (-1.76%) | 2,995,270 |
| 20 Apr 2023 | CNY | 81.08 | 81.24 | 79.99 | 80.31 | 80.31 | -0.56 (-0.69%) | 2,893,581 |
| 19 Apr 2023 | CNY | 82.25 | 82.49 | 80.58 | 80.87 | 80.87 | -1.7 (-2.06%) | 3,667,010 |
| 18 Apr 2023 | CNY | 83.12 | 85.03 | 82.52 | 82.57 | 82.57 | -0.15 (-0.18%) | 4,067,499 |
| 17 Apr 2023 | CNY | 81.5 | 82.98 | 81.48 | 82.72 | 82.72 | +1.05 (+1.29%) | 3,620,063 |
| 14 Apr 2023 | CNY | 79.89 | 82.25 | 79.6 | 81.67 | 81.67 | +1.46 (+1.82%) | 4,064,955 |
| 13 Apr 2023 | CNY | 81.07 | 81.25 | 80.05 | 80.21 | 80.21 | -1.19 (-1.46%) | 2,580,994 |
| 12 Apr 2023 | CNY | 81.31 | 81.66 | 80.88 | 81.4 | 81.4 | +0.1 (+0.12%) | 3,020,498 |
| 11 Apr 2023 | CNY | 81.66 | 81.66 | 80.61 | 81.3 | 81.3 | +0.19 (+0.23%) | 2,796,000 |
| 10 Apr 2023 | CNY | 82.18 | 82.38 | 80.8 | 81.11 | 81.11 | -1.27 (-1.54%) | 4,686,833 |
