| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 405.51 | 411.29 | 392.22 | 401.39 | 401.39 | -6.81 (-1.67%) | 3,179,316 |
| 23 May 2023 | CNY | 414.36 | 415.99 | 407 | 408.2 | 408.2 | -6.16 (-1.49%) | 2,123,972 |
| 22 May 2023 | CNY | 430.43 | 438.63 | 408 | 414.36 | 414.36 | -17.88 (-4.14%) | 3,545,099 |
| 19 May 2023 | CNY | 437 | 450 | 428.45 | 432.24 | 432.24 | -3.9 (-0.89%) | 3,074,059 |
| 18 May 2023 | CNY | 403.11 | 437.5 | 396.1 | 436.14 | 436.14 | +32.14 (+7.96%) | 4,503,172 |
| 17 May 2023 | CNY | 406.2 | 412 | 395.01 | 404 | 404 | -9.85 (-2.38%) | 4,318,761 |
| 16 May 2023 | CNY | 425.5 | 434.5 | 412.3 | 413.85 | 413.85 | -1.15 (-0.28%) | 2,792,713 |
| 15 May 2023 | CNY | 419.27 | 422.74 | 402 | 415 | 415 | -0.28 (-0.07%) | 3,134,747 |
| 12 May 2023 | CNY | 414 | 435 | 401.11 | 415.28 | 415.28 | -4.53 (-1.08%) | 3,382,499 |
| 11 May 2023 | CNY | 431.5 | 446.5 | 413.68 | 419.81 | 419.81 | +0.31 (+0.07%) | 3,605,286 |
| 10 May 2023 | CNY | 446 | 456 | 418.81 | 419.5 | 419.5 | -25.86 (-5.81%) | 5,186,919 |
| 9 May 2023 | CNY | 436.96 | 471.81 | 435 | 445.36 | 445.36 | +5.36 (+1.22%) | 4,945,995 |
| 8 May 2023 | CNY | 421.85 | 444.44 | 412.52 | 440 | 440 | +23 (+5.52%) | 4,897,481 |
| 5 May 2023 | CNY | 413.79 | 426.89 | 410 | 417 | 417 | +0.8 (+0.19%) | 4,715,340 |
| 4 May 2023 | CNY | 437.07 | 452.23 | 412 | 416.2 | 416.2 | -24 (-5.45%) | 4,949,824 |
| 28 Apr 2023 | CNY | 407.82 | 442 | 403.82 | 440.2 | 440.2 | +33.2 (+8.16%) | 5,766,715 |
| 27 Apr 2023 | CNY | 426.14 | 439.2 | 395 | 407 | 407 | -23.11 (-5.37%) | 8,183,472 |
| 26 Apr 2023 | CNY | 446.59 | 468.02 | 426.46 | 430.11 | 430.11 | -15.69 (-3.52%) | 6,497,080 |
| 25 Apr 2023 | CNY | 440 | 470.98 | 429.64 | 445.8 | 445.8 | +5.6 (+1.27%) | 7,267,312 |
| 24 Apr 2023 | CNY | 452 | 462.68 | 433.66 | 440.2 | 440.2 | -7.8 (-1.74%) | 5,132,272 |
| 21 Apr 2023 | CNY | 472.8 | 483 | 448 | 448 | 448 | -32 (-6.67%) | 4,906,160 |
| 20 Apr 2023 | CNY | 446.94 | 485 | 446.94 | 480 | 480 | +37 (+8.35%) | 7,743,709 |
| 19 Apr 2023 | CNY | 431.46 | 464.83 | 431.05 | 443 | 443 | +1.45 (+0.33%) | 6,417,606 |
| 18 Apr 2023 | CNY | 421.15 | 457 | 414.02 | 441.55 | 441.55 | +14.28 (+3.34%) | 10,876,061 |
| 17 Apr 2023 | CNY | 412 | 435.69 | 412 | 427.27 | 427.27 | +9.27 (+2.22%) | 6,936,439 |
| 14 Apr 2023 | CNY | 414.1 | 424.65 | 408 | 418 | 418 | +8.41 (+2.05%) | 6,554,850 |
| 13 Apr 2023 | CNY | 429 | 433.52 | 405 | 409.59 | 409.59 | -30.4 (-6.91%) | 8,806,699 |
| 12 Apr 2023 | CNY | 429.58 | 456.29 | 411.88 | 439.99 | 439.99 | +8.69 (+2.01%) | 10,009,959 |
| 11 Apr 2023 | CNY | 426.88 | 446 | 422.97 | 431.3 | 431.3 | +8.3 (+1.96%) | 6,631,170 |
| 10 Apr 2023 | CNY | 465.94 | 465.94 | 417 | 423 | 423 | -47.34 (-10.07%) | 9,584,222 |
