| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 131.01 | 133.41 | 128.61 | 129.3 | 129.3 | -1.45 (-1.11%) | 1,370,231 |
| 22 May 2023 | CNY | 134.95 | 135.96 | 129.64 | 130.75 | 130.75 | -4.72 (-3.48%) | 1,922,326 |
| 19 May 2023 | CNY | 125.8 | 138.51 | 125.52 | 135.47 | 135.47 | +9.99 (+7.96%) | 3,623,640 |
| 18 May 2023 | CNY | 125 | 126.8 | 121.59 | 125.48 | 125.48 | +0.5 (+0.40%) | 1,279,354 |
| 17 May 2023 | CNY | 130 | 130.9 | 123.59 | 124.98 | 124.98 | -4.87 (-3.75%) | 1,876,398 |
| 16 May 2023 | CNY | 132.1 | 133.79 | 127.08 | 129.85 | 129.85 | -2.15 (-1.63%) | 1,656,166 |
| 15 May 2023 | CNY | 128.96 | 134.98 | 128.83 | 132 | 132 | +2.7 (+2.09%) | 1,720,938 |
| 12 May 2023 | CNY | 132.01 | 141.1 | 129.3 | 129.3 | 129.3 | -2.71 (-2.05%) | 2,467,889 |
| 11 May 2023 | CNY | 129.9 | 133.89 | 126.31 | 132.01 | 132.01 | +3.75 (+2.92%) | 1,479,528 |
| 10 May 2023 | CNY | 130.37 | 132.98 | 126.18 | 128.26 | 128.26 | -1.84 (-1.41%) | 757,134 |
| 9 May 2023 | CNY | 131.68 | 133.28 | 129.01 | 130.1 | 130.1 | -2.5 (-1.89%) | 938,623 |
| 8 May 2023 | CNY | 124.33 | 133.29 | 122.43 | 132.6 | 132.6 | +8.59 (+6.93%) | 1,694,433 |
| 5 May 2023 | CNY | 128 | 129.49 | 122 | 124.01 | 124.01 | -3.53 (-2.77%) | 1,518,188 |
| 4 May 2023 | CNY | 119.46 | 128.58 | 118.88 | 127.54 | 127.54 | +10.74 (+9.20%) | 2,143,083 |
| 28 Apr 2023 | CNY | 113.2 | 118.31 | 113 | 116.8 | 116.8 | +3.91 (+3.46%) | 1,210,987 |
| 27 Apr 2023 | CNY | 111.52 | 116.7 | 111.39 | 112.89 | 112.89 | +1 (+0.89%) | 952,881 |
| 26 Apr 2023 | CNY | 114.51 | 115.99 | 111.48 | 111.89 | 111.89 | -2.6 (-2.27%) | 1,256,402 |
| 25 Apr 2023 | CNY | 117.8 | 119.35 | 113.23 | 114.49 | 114.49 | -3.49 (-2.96%) | 1,021,312 |
| 24 Apr 2023 | CNY | 118.69 | 121.04 | 116.72 | 117.98 | 117.98 | -1.06 (-0.89%) | 1,178,194 |
| 21 Apr 2023 | CNY | 128.27 | 128.88 | 118.5 | 119.04 | 119.04 | -9.84 (-7.64%) | 2,327,737 |
| 20 Apr 2023 | CNY | 126.6 | 129.7 | 125.5 | 128.88 | 128.88 | +1.42 (+1.11%) | 1,235,429 |
| 19 Apr 2023 | CNY | 127 | 129.3 | 124.4 | 127.46 | 127.46 | +1.09 (+0.86%) | 1,217,698 |
| 18 Apr 2023 | CNY | 130.58 | 130.94 | 124.68 | 126.37 | 126.37 | -4.23 (-3.24%) | 1,448,151 |
| 17 Apr 2023 | CNY | 128.5 | 131 | 127 | 130.6 | 130.6 | +1.01 (+0.78%) | 1,392,231 |
| 14 Apr 2023 | CNY | 128.73 | 130.88 | 124.7 | 129.59 | 129.59 | +1.49 (+1.16%) | 2,199,317 |
| 13 Apr 2023 | CNY | 134 | 137.58 | 127.69 | 128.1 | 128.1 | -7 (-5.18%) | 1,756,240 |
| 12 Apr 2023 | CNY | 134.08 | 137.6 | 130.46 | 135.1 | 135.1 | +2.65 (+2.00%) | 1,403,859 |
| 11 Apr 2023 | CNY | 134.5 | 137.18 | 131.48 | 132.45 | 132.45 | -1.65 (-1.23%) | 1,458,087 |
| 10 Apr 2023 | CNY | 142 | 142 | 132.1 | 134.1 | 134.1 | -7.9 (-5.56%) | 2,476,077 |
| 7 Apr 2023 | CNY | 138.46 | 144.79 | 136.15 | 142 | 142 | +4 (+2.90%) | 2,376,775 |
