| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 73.58 | 75.8 | 72.72 | 75.2 | 75.2 | +1.62 (+2.20%) | 888,310 |
| 23 May 2023 | CNY | 74.6 | 74.87 | 72.47 | 73.58 | 73.58 | -0.63 (-0.85%) | 754,161 |
| 22 May 2023 | CNY | 73.47 | 75.28 | 73.02 | 74.21 | 74.21 | +0.81 (+1.10%) | 672,257 |
| 19 May 2023 | CNY | 73.14 | 74.38 | 72.39 | 73.4 | 73.4 | +0.26 (+0.36%) | 842,435 |
| 18 May 2023 | CNY | 77.56 | 77.56 | 72.8 | 73.14 | 73.14 | -3.49 (-4.55%) | 1,022,476 |
| 17 May 2023 | CNY | 75.01 | 77 | 74.99 | 76.63 | 76.63 | +1.58 (+2.11%) | 380,305 |
| 16 May 2023 | CNY | 76.8 | 76.8 | 74.66 | 75.05 | 75.05 | -1.23 (-1.61%) | 599,137 |
| 15 May 2023 | CNY | 79 | 79 | 74.91 | 76.28 | 76.28 | -1.53 (-1.97%) | 1,276,506 |
| 12 May 2023 | CNY | 80.2 | 80.49 | 77.81 | 77.81 | 77.81 | -3.07 (-3.80%) | 454,877 |
| 11 May 2023 | CNY | 82.33 | 83.01 | 80.24 | 80.88 | 80.88 | -1.45 (-1.76%) | 285,229 |
| 10 May 2023 | CNY | 80.62 | 83.2 | 79.77 | 82.33 | 82.33 | +1.71 (+2.12%) | 580,964 |
| 9 May 2023 | CNY | 81.5 | 83 | 80.61 | 80.62 | 80.62 | -0.93 (-1.14%) | 411,594 |
| 8 May 2023 | CNY | 85 | 85.98 | 81.33 | 81.55 | 81.55 | -3.45 (-4.06%) | 940,633 |
| 5 May 2023 | CNY | 81.05 | 86 | 80.81 | 85 | 85 | +3.29 (+4.03%) | 1,094,616 |
| 4 May 2023 | CNY | 79.39 | 82.1 | 78.68 | 81.71 | 81.71 | +1.57 (+1.96%) | 944,109 |
| 28 Apr 2023 | CNY | 78.49 | 81.58 | 78.49 | 80.14 | 80.14 | +1.69 (+2.15%) | 664,427 |
| 27 Apr 2023 | CNY | 78.89 | 81.77 | 78 | 78.45 | 78.45 | -1.15 (-1.44%) | 737,461 |
| 26 Apr 2023 | CNY | 77.47 | 80.93 | 75.46 | 79.6 | 79.6 | +2.6 (+3.38%) | 1,642,761 |
| 25 Apr 2023 | CNY | 84 | 84 | 71.41 | 77 | 77 | -9.79 (-11.28%) | 4,431,608 |
| 24 Apr 2023 | CNY | 86.1 | 88.93 | 85.58 | 86.79 | 86.79 | +0.78 (+0.91%) | 1,247,687 |
| 21 Apr 2023 | CNY | 90.11 | 90.34 | 86.01 | 86.01 | 86.01 | -3.99 (-4.43%) | 1,246,928 |
| 20 Apr 2023 | CNY | 90.4 | 91.22 | 89.52 | 90 | 90 | -0.4 (-0.44%) | 669,165 |
| 19 Apr 2023 | CNY | 92.09 | 92.86 | 90.1 | 90.4 | 90.4 | -1.84 (-1.99%) | 1,158,075 |
| 18 Apr 2023 | CNY | 93.5 | 93.5 | 91.86 | 92.24 | 92.24 | -1.13 (-1.21%) | 977,986 |
| 17 Apr 2023 | CNY | 94.65 | 94.65 | 92.65 | 93.37 | 93.37 | -1.38 (-1.46%) | 940,706 |
| 14 Apr 2023 | CNY | 95.52 | 97.88 | 93.5 | 94.75 | 94.75 | -1.25 (-1.30%) | 1,519,161 |
| 13 Apr 2023 | CNY | 92.3 | 97.7 | 92.02 | 96 | 96 | +3.15 (+3.39%) | 2,515,434 |
| 12 Apr 2023 | CNY | 93.32 | 93.58 | 91.65 | 92.85 | 92.85 | -0.28 (-0.30%) | 987,157 |
| 11 Apr 2023 | CNY | 93.3 | 93.98 | 91.3 | 93.13 | 93.13 | -0.17 (-0.18%) | 1,480,673 |
| 10 Apr 2023 | CNY | 94.97 | 97.66 | 92.7 | 93.3 | 93.3 | -1.71 (-1.80%) | 1,692,421 |
