| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 168.42 | 173 | 168.42 | 169.75 | 169.75 | -0.24 (-0.14%) | 350,209 |
| 22 May 2023 | CNY | 169 | 172.34 | 168.48 | 169.99 | 169.99 | -1.04 (-0.61%) | 336,960 |
| 19 May 2023 | CNY | 163.74 | 173.77 | 162.63 | 171.03 | 171.03 | +6.97 (+4.25%) | 796,991 |
| 18 May 2023 | CNY | 165.8 | 165.88 | 163.5 | 164.06 | 164.06 | -3.89 (-2.32%) | 408,407 |
| 17 May 2023 | CNY | 169 | 169.44 | 167.08 | 167.95 | 167.95 | +0.04 (+0.02%) | 257,482 |
| 16 May 2023 | CNY | 170.01 | 171.48 | 167.31 | 167.91 | 167.91 | -1.77 (-1.04%) | 488,144 |
| 15 May 2023 | CNY | 165.5 | 170 | 164.5 | 169.68 | 169.68 | +3.6 (+2.17%) | 456,485 |
| 12 May 2023 | CNY | 167 | 170.72 | 166.08 | 166.08 | 166.08 | -2.62 (-1.55%) | 516,401 |
| 11 May 2023 | CNY | 165.69 | 170.59 | 165.11 | 168.7 | 168.7 | +3.21 (+1.94%) | 635,406 |
| 10 May 2023 | CNY | 165.03 | 167.45 | 163.36 | 165.49 | 165.49 | +0.21 (+0.13%) | 479,488 |
| 9 May 2023 | CNY | 167.62 | 169.33 | 165.06 | 165.28 | 165.28 | -3.07 (-1.82%) | 671,681 |
| 8 May 2023 | CNY | 171.7 | 172.45 | 166.6 | 168.35 | 168.35 | -3.32 (-1.93%) | 570,034 |
| 5 May 2023 | CNY | 172.5 | 173.97 | 169.17 | 171.67 | 171.67 | -0.7 (-0.41%) | 562,155 |
| 4 May 2023 | CNY | 171.5 | 175 | 171 | 172.37 | 172.37 | -0.83 (-0.48%) | 658,820 |
| 28 Apr 2023 | CNY | 181.31 | 182 | 172.3 | 173.2 | 173.2 | -11.82 (-6.39%) | 1,655,465 |
| 27 Apr 2023 | CNY | 183.54 | 188.88 | 180.9 | 185.02 | 185.02 | +2.25 (+1.23%) | 920,691 |
| 26 Apr 2023 | CNY | 173.44 | 185.48 | 172.5 | 182.77 | 182.77 | +10.58 (+6.14%) | 1,102,148 |
| 25 Apr 2023 | CNY | 175.01 | 178.5 | 169 | 172.19 | 172.19 | -3.26 (-1.86%) | 711,452 |
| 24 Apr 2023 | CNY | 183.2 | 184.14 | 173.19 | 175.45 | 175.45 | -8.69 (-4.72%) | 1,116,041 |
| 21 Apr 2023 | CNY | 186.88 | 191.76 | 184 | 184.14 | 184.14 | -2.06 (-1.11%) | 723,036 |
| 20 Apr 2023 | CNY | 187.63 | 191.11 | 184 | 186.2 | 186.2 | -1.43 (-0.76%) | 813,122 |
| 19 Apr 2023 | CNY | 187.5 | 191.46 | 185.39 | 187.63 | 187.63 | +0.13 (+0.07%) | 683,656 |
| 18 Apr 2023 | CNY | 189.25 | 189.62 | 186.03 | 187.5 | 187.5 | -3.02 (-1.59%) | 530,805 |
| 17 Apr 2023 | CNY | 187.95 | 193.89 | 187.4 | 190.52 | 190.52 | +2.62 (+1.39%) | 986,237 |
| 14 Apr 2023 | CNY | 187.5 | 192.1 | 186.55 | 187.9 | 187.9 | -0.29 (-0.15%) | 1,041,442 |
| 13 Apr 2023 | CNY | 182 | 190.62 | 180.3 | 188.19 | 188.19 | +5.19 (+2.84%) | 1,213,902 |
| 12 Apr 2023 | CNY | 184.01 | 187.65 | 181.33 | 183 | 183 | -2.83 (-1.52%) | 826,818 |
| 11 Apr 2023 | CNY | 186.7 | 195 | 184.09 | 185.83 | 185.83 | -2.12 (-1.13%) | 951,383 |
| 10 Apr 2023 | CNY | 185.99 | 191.74 | 185.06 | 187.95 | 187.95 | +2.95 (+1.59%) | 1,177,573 |
| 7 Apr 2023 | CNY | 175.8 | 186 | 175 | 185 | 185 | +8.77 (+4.98%) | 1,366,616 |
