| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 71 | 72.36 | 68.87 | 69.24 | 69.24 | -1.53 (-2.16%) | 2,899,010 |
| 30 May 2023 | CNY | 71.89 | 73.27 | 69.36 | 70.77 | 70.77 | -0.97 (-1.35%) | 3,433,920 |
| 29 May 2023 | CNY | 73 | 73.5 | 70.89 | 71.74 | 71.74 | -1.22 (-1.67%) | 3,789,820 |
| 26 May 2023 | CNY | 72.2 | 73.63 | 70.85 | 72.96 | 72.96 | +0.91 (+1.26%) | 2,710,130 |
| 25 May 2023 | CNY | 72.78 | 73.72 | 71 | 72.05 | 72.05 | -1.6 (-2.17%) | 3,452,900 |
| 24 May 2023 | CNY | 74.16 | 74.85 | 72.8 | 73.65 | 73.65 | -1.26 (-1.68%) | 3,972,800 |
| 23 May 2023 | CNY | 74.06 | 75.75 | 73.58 | 74.91 | 74.91 | +0.03 (+0.04%) | 4,401,450 |
| 22 May 2023 | CNY | 70.9 | 75.19 | 70.5 | 74.88 | 74.88 | +3.92 (+5.52%) | 8,409,290 |
| 19 May 2023 | CNY | 66.87 | 71.81 | 66.4 | 70.96 | 70.96 | +4.21 (+6.31%) | 7,383,430 |
| 18 May 2023 | CNY | 65.17 | 67.49 | 65.17 | 66.75 | 66.75 | +1.64 (+2.52%) | 4,355,220 |
| 17 May 2023 | CNY | 66.88 | 66.88 | 64.83 | 65.11 | 65.11 | -1.39 (-2.09%) | 3,706,320 |
| 16 May 2023 | CNY | 67.58 | 67.6 | 66.33 | 66.5 | 66.5 | -0.76 (-1.13%) | 2,003,460 |
| 15 May 2023 | CNY | 67 | 67.48 | 66.16 | 67.26 | 67.26 | +0.3 (+0.45%) | 2,250,650 |
| 12 May 2023 | CNY | 67.5 | 68.46 | 66.38 | 66.96 | 66.96 | -0.31 (-0.46%) | 2,505,700 |
| 11 May 2023 | CNY | 67.5 | 67.83 | 66.7 | 67.27 | 67.27 | -0.43 (-0.64%) | 1,985,950 |
| 10 May 2023 | CNY | 66.5 | 68.75 | 66.4 | 67.7 | 67.7 | +1.22 (+1.84%) | 3,215,430 |
| 9 May 2023 | CNY | 67.32 | 68.48 | 65.63 | 66.48 | 66.48 | -0.85 (-1.26%) | 3,453,240 |
| 8 May 2023 | CNY | 68.99 | 69.47 | 67.02 | 67.33 | 67.33 | -1.71 (-2.48%) | 4,577,320 |
| 5 May 2023 | CNY | 70.29 | 70.98 | 68.8 | 69.04 | 69.04 | -1.96 (-2.76%) | 3,031,700 |
| 4 May 2023 | CNY | 69.61 | 73.85 | 69.5 | 71 | 71 | +1.5 (+2.16%) | 5,838,890 |
| 28 Apr 2023 | CNY | 71 | 72.5 | 69.09 | 69.5 | 69.5 | -1.37 (-1.93%) | 3,677,750 |
| 27 Apr 2023 | CNY | 70 | 71.27 | 69.17 | 70.87 | 70.87 | -0.38 (-0.53%) | 6,673,610 |
| 26 Apr 2023 | CNY | 73 | 73.19 | 71.13 | 71.25 | 71.25 | -1.33 (-1.83%) | 2,776,830 |
| 25 Apr 2023 | CNY | 73.95 | 73.95 | 70.68 | 72.58 | 72.58 | -1.03 (-1.40%) | 5,398,560 |
| 24 Apr 2023 | CNY | 76.23 | 76.77 | 72.91 | 73.61 | 73.61 | -2.64 (-3.46%) | 5,050,300 |
| 21 Apr 2023 | CNY | 80.6 | 81.1 | 76 | 76.25 | 76.25 | -4.45 (-5.51%) | 3,940,700 |
| 20 Apr 2023 | CNY | 79.22 | 81.4 | 78.81 | 80.7 | 80.7 | +1.15 (+1.45%) | 3,161,950 |
| 19 Apr 2023 | CNY | 80.89 | 81.71 | 79.08 | 79.55 | 79.55 | -1.6 (-1.97%) | 3,057,260 |
| 18 Apr 2023 | CNY | 82.28 | 82.6 | 80.83 | 81.15 | 81.15 | -1.62 (-1.96%) | 1,938,200 |
| 17 Apr 2023 | CNY | 81.49 | 84.47 | 81.39 | 82.77 | 82.77 | +0.9 (+1.10%) | 2,788,450 |
