| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 108 | 115.15 | 106.76 | 110.5 | 110.5 | +2.35 (+2.17%) | 3,470,830 |
| 23 May 2023 | CNY | 108.3 | 110.61 | 106.77 | 108.15 | 108.15 | -1.18 (-1.08%) | 1,280,884 |
| 22 May 2023 | CNY | 110 | 111.5 | 106.54 | 109.33 | 109.33 | +0.72 (+0.66%) | 1,819,844 |
| 19 May 2023 | CNY | 110 | 112.5 | 108.5 | 108.61 | 108.61 | -0.69 (-0.63%) | 1,564,118 |
| 18 May 2023 | CNY | 110.96 | 112 | 108.72 | 109.3 | 109.3 | -1.7 (-1.53%) | 2,108,751 |
| 17 May 2023 | CNY | 108.94 | 111.58 | 108.12 | 111 | 111 | +1.79 (+1.64%) | 2,730,702 |
| 16 May 2023 | CNY | 105.81 | 110.66 | 103.81 | 109.21 | 109.21 | +3.19 (+3.01%) | 3,162,615 |
| 15 May 2023 | CNY | 100.45 | 106.2 | 100.31 | 106.02 | 106.02 | +4.33 (+4.26%) | 2,571,727 |
| 12 May 2023 | CNY | 100.5 | 105 | 100.5 | 101.69 | 101.69 | +1.71 (+1.71%) | 3,530,474 |
| 11 May 2023 | CNY | 101 | 102.5 | 99.3 | 99.98 | 99.98 | +0.18 (+0.18%) | 2,304,175 |
| 10 May 2023 | CNY | 100.05 | 101.24 | 96.68 | 99.8 | 99.8 | -1.02 (-1.01%) | 4,050,093 |
| 9 May 2023 | CNY | 104.1 | 106.02 | 100.09 | 100.82 | 100.82 | -3.15 (-3.03%) | 3,894,563 |
| 8 May 2023 | CNY | 106.99 | 109.2 | 103.33 | 103.97 | 103.97 | -3.43 (-3.19%) | 3,589,986 |
| 5 May 2023 | CNY | 111.12 | 113.2 | 106.4 | 107.4 | 107.4 | -3.86 (-3.47%) | 3,931,304 |
| 4 May 2023 | CNY | 115.26 | 117.96 | 107 | 111.26 | 111.26 | -7.14 (-6.03%) | 5,344,941 |
| 28 Apr 2023 | CNY | 115.18 | 120.7 | 113.39 | 118.4 | 118.4 | +5.18 (+4.58%) | 6,075,109 |
| 27 Apr 2023 | CNY | 114.8 | 124.81 | 111.5 | 113.22 | 113.22 | +2.85 (+2.58%) | 6,974,790 |
| 26 Apr 2023 | CNY | 115.13 | 116.78 | 108.18 | 110.37 | 110.37 | -5.12 (-4.43%) | 4,657,019 |
| 25 Apr 2023 | CNY | 116.6 | 120.97 | 110.05 | 115.49 | 115.49 | -0.06 (-0.05%) | 5,217,498 |
| 24 Apr 2023 | CNY | 114.62 | 118.17 | 112.8 | 115.55 | 115.55 | -0.2 (-0.17%) | 4,546,411 |
| 21 Apr 2023 | CNY | 123.67 | 125.94 | 115.18 | 115.75 | 115.75 | -10.76 (-8.51%) | 6,150,242 |
| 20 Apr 2023 | CNY | 113.5 | 129.5 | 113.12 | 126.51 | 126.51 | +10.03 (+8.61%) | 7,916,300 |
| 19 Apr 2023 | CNY | 117.23 | 122.96 | 115.28 | 116.48 | 116.48 | -0.71 (-0.61%) | 5,719,322 |
| 18 Apr 2023 | CNY | 115.2 | 117.9 | 111.97 | 117.19 | 117.19 | +1.2 (+1.03%) | 4,203,408 |
| 17 Apr 2023 | CNY | 117.1 | 125 | 114.69 | 115.99 | 115.99 | -1.02 (-0.87%) | 8,335,643 |
| 14 Apr 2023 | CNY | 106 | 117.7 | 104.12 | 117.01 | 117.01 | +13.83 (+13.40%) | 9,240,554 |
| 13 Apr 2023 | CNY | 105.21 | 108 | 102.9 | 103.18 | 103.18 | -2.82 (-2.66%) | 4,338,200 |
| 12 Apr 2023 | CNY | 106.46 | 108.2 | 104.1 | 106 | 106 | -0.35 (-0.33%) | 4,399,730 |
| 11 Apr 2023 | CNY | 107.2 | 110.78 | 103.82 | 106.35 | 106.35 | -0.55 (-0.51%) | 5,664,331 |
| 10 Apr 2023 | CNY | 111.11 | 114.11 | 106.64 | 106.9 | 106.9 | -4.07 (-3.67%) | 4,776,882 |
