| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 150.59 | 154.08 | 149.5 | 150.18 | 150.18 | +1.3 (+0.87%) | 1,480,397 |
| 15 May 2023 | CNY | 148.45 | 149.68 | 145.63 | 148.88 | 148.88 | +0.43 (+0.29%) | 778,454 |
| 12 May 2023 | CNY | 148.2 | 149.99 | 147.01 | 148.45 | 148.45 | +1.05 (+0.71%) | 1,018,488 |
| 11 May 2023 | CNY | 148.5 | 153.51 | 146.88 | 147.4 | 147.4 | +0.28 (+0.19%) | 1,396,968 |
| 10 May 2023 | CNY | 147.76 | 148.63 | 146.01 | 147.12 | 147.12 | -0.37 (-0.25%) | 886,718 |
| 9 May 2023 | CNY | 155.51 | 155.51 | 147.38 | 147.49 | 147.49 | -8.01 (-5.15%) | 2,473,175 |
| 8 May 2023 | CNY | 154.88 | 156.33 | 150 | 155.5 | 155.5 | +0.93 (+0.60%) | 1,728,274 |
| 5 May 2023 | CNY | 159 | 159 | 153 | 154.57 | 154.57 | -8.48 (-5.20%) | 1,800,205 |
| 4 May 2023 | CNY | 161.7 | 165.28 | 159.65 | 163.05 | 163.05 | +3.4 (+2.13%) | 1,818,086 |
| 28 Apr 2023 | CNY | 158.44 | 165 | 156.92 | 159.65 | 159.65 | +3.49 (+2.23%) | 2,126,887 |
| 27 Apr 2023 | CNY | 151 | 159 | 149.81 | 156.16 | 156.16 | +4.58 (+3.02%) | 2,489,718 |
| 26 Apr 2023 | CNY | 154.5 | 157.8 | 150.5 | 151.58 | 151.58 | -3.42 (-2.21%) | 1,570,762 |
| 25 Apr 2023 | CNY | 158.72 | 159.3 | 152.01 | 155 | 155 | -3.45 (-2.18%) | 1,931,579 |
| 24 Apr 2023 | CNY | 161.36 | 163.14 | 157.4 | 158.45 | 158.45 | -3.35 (-2.07%) | 1,969,884 |
| 21 Apr 2023 | CNY | 163.93 | 166.57 | 159.51 | 161.8 | 161.8 | -1.53 (-0.94%) | 2,446,264 |
| 20 Apr 2023 | CNY | 163.98 | 167.49 | 162 | 163.33 | 163.33 | -0.9 (-0.55%) | 2,101,640 |
| 19 Apr 2023 | CNY | 165.14 | 167.6 | 163.21 | 164.23 | 164.23 | -1.12 (-0.68%) | 1,601,042 |
| 18 Apr 2023 | CNY | 165.5 | 166.39 | 163.01 | 165.35 | 165.35 | +0.65 (+0.39%) | 1,713,910 |
| 17 Apr 2023 | CNY | 163.33 | 167.33 | 160.81 | 164.7 | 164.7 | -0.3 (-0.18%) | 3,150,210 |
| 14 Apr 2023 | CNY | 161.5 | 170.49 | 160.92 | 165 | 165 | +4.93 (+3.08%) | 4,073,211 |
| 13 Apr 2023 | CNY | 155.87 | 163.77 | 153 | 160.07 | 160.07 | +6.12 (+3.98%) | 3,382,114 |
| 12 Apr 2023 | CNY | 159.96 | 160.5 | 153.08 | 153.95 | 153.95 | -2.05 (-1.31%) | 2,578,560 |
| 11 Apr 2023 | CNY | 156 | 159.5 | 154.26 | 156 | 156 | -2.6 (-1.64%) | 3,509,863 |
| 10 Apr 2023 | CNY | 154.49 | 164.88 | 151.61 | 158.6 | 158.6 | +4.02 (+2.60%) | 4,418,412 |
| 7 Apr 2023 | CNY | 141.99 | 157.5 | 141.99 | 154.58 | 154.58 | +18.6 (+13.68%) | 5,363,366 |
| 6 Apr 2023 | CNY | 127.7 | 136.4 | 127.69 | 135.98 | 135.98 | +7.09 (+5.50%) | 2,325,532 |
| 4 Apr 2023 | CNY | 131.47 | 131.49 | 126.16 | 128.89 | 128.89 | -2.61 (-1.98%) | 2,162,924 |
| 3 Apr 2023 | CNY | 129.32 | 131.69 | 129.32 | 131.5 | 131.5 | +0.69 (+0.53%) | 1,078,573 |
| 31 Mar 2023 | CNY | 130.3 | 131.98 | 129.15 | 130.81 | 130.81 | -0.17 (-0.13%) | 1,168,964 |
| 30 Mar 2023 | CNY | 131.58 | 132.32 | 128.11 | 130.98 | 130.98 | -0.93 (-0.71%) | 1,381,113 |
