| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 225.61 | 226 | 219.39 | 219.68 | 219.68 | -5.32 (-2.36%) | 534,822 |
| 22 May 2023 | CNY | 220 | 226.66 | 218.03 | 225 | 225 | +5.72 (+2.61%) | 750,486 |
| 19 May 2023 | CNY | 220 | 221.88 | 218.02 | 219.28 | 219.28 | -0.54 (-0.25%) | 421,323 |
| 18 May 2023 | CNY | 219.8 | 221.9 | 217.89 | 219.82 | 219.82 | -1.18 (-0.53%) | 749,260 |
| 17 May 2023 | CNY | 221.99 | 222.84 | 218.01 | 221 | 221 | -0.45 (-0.20%) | 415,127 |
| 16 May 2023 | CNY | 223.87 | 228.88 | 221 | 221.45 | 221.45 | -3.25 (-1.45%) | 1,041,665 |
| 15 May 2023 | CNY | 223.68 | 227 | 219.9 | 224.7 | 224.7 | +0.59 (+0.26%) | 1,070,960 |
| 12 May 2023 | CNY | 224.6 | 225.36 | 222.02 | 224.11 | 224.11 | -0.49 (-0.22%) | 413,503 |
| 11 May 2023 | CNY | 218 | 225.98 | 218 | 224.6 | 224.6 | +5.6 (+2.56%) | 1,047,577 |
| 10 May 2023 | CNY | 217.67 | 221.99 | 216.14 | 219 | 219 | +1.33 (+0.61%) | 754,548 |
| 9 May 2023 | CNY | 218.16 | 221.5 | 217.1 | 217.67 | 217.67 | -1.83 (-0.83%) | 608,892 |
| 8 May 2023 | CNY | 216.23 | 220.94 | 211.28 | 219.5 | 219.5 | +3.29 (+1.52%) | 882,206 |
| 5 May 2023 | CNY | 217.5 | 218.77 | 214.12 | 216.21 | 216.21 | -0.79 (-0.36%) | 657,500 |
| 4 May 2023 | CNY | 214 | 221.99 | 212.66 | 217 | 217 | +1.4 (+0.65%) | 927,241 |
| 28 Apr 2023 | CNY | 219.95 | 222.75 | 214.66 | 215.6 | 215.6 | -5.71 (-2.58%) | 811,056 |
| 27 Apr 2023 | CNY | 217 | 226.52 | 216.16 | 221.31 | 221.31 | +4.16 (+1.92%) | 1,257,352 |
| 26 Apr 2023 | CNY | 209.8 | 220.99 | 209.8 | 217.15 | 217.15 | +5.38 (+2.54%) | 1,394,738 |
| 25 Apr 2023 | CNY | 209 | 216.91 | 209 | 211.77 | 211.77 | +0.69 (+0.33%) | 804,455 |
| 24 Apr 2023 | CNY | 212.77 | 215.5 | 206.83 | 211.08 | 211.08 | -3.22 (-1.50%) | 1,328,465 |
| 21 Apr 2023 | CNY | 214.77 | 223.89 | 212.66 | 214.3 | 214.3 | -2.41 (-1.11%) | 1,096,623 |
| 20 Apr 2023 | CNY | 218 | 224.96 | 216.46 | 216.71 | 216.71 | +1.71 (+0.80%) | 1,594,150 |
| 19 Apr 2023 | CNY | 212 | 222 | 208.52 | 215 | 215 | +14.85 (+7.42%) | 2,961,804 |
| 18 Apr 2023 | CNY | 199.01 | 202.5 | 196.89 | 200.15 | 200.15 | -0.46 (-0.23%) | 647,658 |
| 17 Apr 2023 | CNY | 201.08 | 205.28 | 198.5 | 200.61 | 200.61 | -0.34 (-0.17%) | 696,508 |
| 14 Apr 2023 | CNY | 205.13 | 207.97 | 199.01 | 200.95 | 200.95 | -4.35 (-2.12%) | 882,102 |
| 13 Apr 2023 | CNY | 204.8 | 208.45 | 201.96 | 205.3 | 205.3 | -0.5 (-0.24%) | 802,432 |
| 12 Apr 2023 | CNY | 211.73 | 215 | 203 | 205.8 | 205.8 | -7.95 (-3.72%) | 1,299,247 |
| 11 Apr 2023 | CNY | 215.2 | 235 | 210.13 | 213.75 | 213.75 | +7.77 (+3.77%) | 2,268,062 |
| 10 Apr 2023 | CNY | 208.02 | 209.91 | 203 | 205.98 | 205.98 | -0.94 (-0.45%) | 730,834 |
| 7 Apr 2023 | CNY | 204.76 | 210.87 | 204.25 | 206.92 | 206.92 | +1.42 (+0.69%) | 546,525 |
