| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 76.48 | 79.66 | 74.68 | 76.83 | 76.83 | -0.44 (-0.57%) | 13,934,561 |
| 23 May 2023 | CNY | 77.49 | 78.35 | 76.31 | 77.27 | 77.27 | -0.74 (-0.95%) | 7,675,101 |
| 22 May 2023 | CNY | 79.82 | 83.26 | 76.64 | 78.01 | 78.01 | -2.89 (-3.57%) | 14,697,707 |
| 19 May 2023 | CNY | 82.19 | 87.68 | 80.9 | 80.9 | 80.9 | -0.43 (-0.53%) | 19,324,060 |
| 18 May 2023 | CNY | 78 | 83.41 | 77.83 | 81.33 | 81.33 | +4.5 (+5.86%) | 21,377,588 |
| 17 May 2023 | CNY | 73.88 | 78.39 | 73.68 | 76.83 | 76.83 | +2.66 (+3.59%) | 15,484,682 |
| 16 May 2023 | CNY | 76 | 77.39 | 74.08 | 74.17 | 74.17 | -2.33 (-3.05%) | 14,143,355 |
| 15 May 2023 | CNY | 75 | 76.98 | 72.5 | 76.5 | 76.5 | +2.08 (+2.79%) | 15,471,458 |
| 12 May 2023 | CNY | 75.95 | 78.18 | 74.42 | 74.42 | 74.42 | -1.53 (-2.01%) | 13,121,997 |
| 11 May 2023 | CNY | 77.77 | 78.95 | 75.5 | 75.95 | 75.95 | -1.54 (-1.99%) | 17,526,488 |
| 10 May 2023 | CNY | 87.28 | 89.86 | 76.8 | 77.49 | 77.49 | -11.41 (-12.83%) | 33,203,166 |
| 9 May 2023 | CNY | 88.67 | 93 | 85.88 | 88.9 | 88.9 | +0.24 (+0.27%) | 17,379,548 |
| 8 May 2023 | CNY | 91.8 | 94.2 | 85.84 | 88.66 | 88.66 | -3.58 (-3.88%) | 17,965,549 |
| 5 May 2023 | CNY | 92.08 | 98.99 | 89.3 | 92.24 | 92.24 | +0.09 (+0.10%) | 23,336,494 |
| 4 May 2023 | CNY | 92.66 | 94.97 | 88.91 | 92.15 | 92.15 | -2 (-2.12%) | 17,355,077 |
| 28 Apr 2023 | CNY | 87.01 | 95 | 86.5 | 94.15 | 94.15 | +6.85 (+7.85%) | 27,101,882 |
| 27 Apr 2023 | CNY | 90.08 | 95 | 84.35 | 87.3 | 87.3 | -5.19 (-5.61%) | 30,543,673 |
| 26 Apr 2023 | CNY | 97 | 101.29 | 88.7 | 92.49 | 92.49 | -6.26 (-6.34%) | 34,412,708 |
| 25 Apr 2023 | CNY | 89 | 102 | 86.71 | 98.75 | 98.75 | +9.48 (+10.62%) | 38,669,637 |
| 24 Apr 2023 | CNY | 91.39 | 91.74 | 84.57 | 89.27 | 89.27 | -2.12 (-2.32%) | 26,143,439 |
| 21 Apr 2023 | CNY | 95.15 | 95.15 | 88.18 | 91.39 | 91.39 | -5.91 (-6.07%) | 30,396,102 |
| 20 Apr 2023 | CNY | 93.8 | 98.5 | 91.48 | 97.3 | 97.3 | +6.75 (+7.45%) | 38,232,090 |
| 19 Apr 2023 | CNY | 82 | 99 | 82 | 90.55 | 90.55 | +7.95 (+9.62%) | 47,687,417 |
| 18 Apr 2023 | CNY | 79 | 84.5 | 76.15 | 82.6 | 82.6 | +2.47 (+3.08%) | 30,598,442 |
| 17 Apr 2023 | CNY | 76.5 | 81.5 | 75.2 | 80.13 | 80.13 | +3.09 (+4.01%) | 23,928,710 |
| 14 Apr 2023 | CNY | 78.12 | 78.45 | 73.1 | 77.04 | 77.04 | +0.82 (+1.08%) | 25,692,358 |
| 13 Apr 2023 | CNY | 81 | 83.95 | 75.18 | 76.22 | 76.22 | -6.47 (-7.82%) | 30,601,158 |
| 12 Apr 2023 | CNY | 75.39 | 84.5 | 73.78 | 82.69 | 82.69 | +6.69 (+8.80%) | 39,422,530 |
| 11 Apr 2023 | CNY | 75.61 | 77.02 | 71.95 | 76 | 76 | +1.2 (+1.60%) | 28,457,504 |
| 10 Apr 2023 | CNY | 80.5 | 81.63 | 73.62 | 74.8 | 74.8 | -6.85 (-8.39%) | 36,819,589 |
