| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 80.88 | 86.58 | 80.88 | 85.84 | 85.84 | +4.34 (+5.33%) | 3,280,192 |
| 18 May 2023 | CNY | 79.2 | 82.5 | 79.2 | 81.5 | 81.5 | +0.89 (+1.10%) | 2,793,856 |
| 17 May 2023 | CNY | 78 | 82.1 | 78 | 80.61 | 80.61 | +1.81 (+2.30%) | 3,333,547 |
| 16 May 2023 | CNY | 76.9 | 82.18 | 76.88 | 78.8 | 78.8 | +1.9 (+2.47%) | 3,649,299 |
| 15 May 2023 | CNY | 72.6 | 77.58 | 72.18 | 76.9 | 76.9 | +4.3 (+5.92%) | 2,946,202 |
| 12 May 2023 | CNY | 73.9 | 75.7 | 72.5 | 72.6 | 72.6 | -1.57 (-2.12%) | 1,938,466 |
| 11 May 2023 | CNY | 75.48 | 77.82 | 74.12 | 74.17 | 74.17 | -0.03 (-0.04%) | 1,696,559 |
| 10 May 2023 | CNY | 76.33 | 77.28 | 73.5 | 74.2 | 74.2 | -2.98 (-3.86%) | 2,752,427 |
| 9 May 2023 | CNY | 78 | 78.78 | 76.03 | 77.18 | 77.18 | -0.46 (-0.59%) | 1,752,531 |
| 8 May 2023 | CNY | 80.57 | 80.96 | 77.5 | 77.64 | 77.64 | -2.71 (-3.37%) | 2,084,509 |
| 5 May 2023 | CNY | 80.98 | 83.22 | 79.4 | 80.35 | 80.35 | -0.93 (-1.14%) | 1,895,014 |
| 4 May 2023 | CNY | 83.02 | 85.19 | 81.21 | 81.28 | 81.28 | -3.71 (-4.37%) | 2,549,279 |
| 28 Apr 2023 | CNY | 81.81 | 87.27 | 81.81 | 84.99 | 84.99 | +4.62 (+5.75%) | 3,793,935 |
| 27 Apr 2023 | CNY | 78 | 81.98 | 77.5 | 80.37 | 80.37 | +2.03 (+2.59%) | 2,830,588 |
| 26 Apr 2023 | CNY | 81.86 | 84.78 | 77.45 | 78.34 | 78.34 | -7.69 (-8.94%) | 4,545,650 |
| 25 Apr 2023 | CNY | 89.39 | 89.5 | 83 | 86.03 | 86.03 | -2.97 (-3.34%) | 4,281,766 |
| 24 Apr 2023 | CNY | 97.5 | 97.87 | 88.37 | 89 | 89 | -8.19 (-8.43%) | 4,164,167 |
| 21 Apr 2023 | CNY | 100.5 | 100.5 | 94.5 | 97.19 | 97.19 | -3.52 (-3.50%) | 4,659,083 |
| 20 Apr 2023 | CNY | 97.2 | 100.98 | 96.66 | 100.71 | 100.71 | +3.25 (+3.33%) | 4,309,013 |
| 19 Apr 2023 | CNY | 96.58 | 100.46 | 94.88 | 97.46 | 97.46 | +1.58 (+1.65%) | 3,367,045 |
| 18 Apr 2023 | CNY | 96.96 | 97.25 | 93.9 | 95.88 | 95.88 | -1.28 (-1.32%) | 2,616,794 |
| 17 Apr 2023 | CNY | 101.5 | 106.11 | 96.3 | 97.16 | 97.16 | -4.83 (-4.74%) | 4,009,652 |
| 14 Apr 2023 | CNY | 94.43 | 102.66 | 92.15 | 101.99 | 101.99 | +8.24 (+8.79%) | 5,493,744 |
| 13 Apr 2023 | CNY | 97 | 98.22 | 93 | 93.75 | 93.75 | -4.6 (-4.68%) | 2,998,988 |
| 12 Apr 2023 | CNY | 97.19 | 98.9 | 94.99 | 98.35 | 98.35 | +1.63 (+1.69%) | 2,494,458 |
| 11 Apr 2023 | CNY | 99.87 | 101.95 | 94.88 | 96.72 | 96.72 | -1.38 (-1.41%) | 3,552,568 |
| 10 Apr 2023 | CNY | 101.45 | 106.78 | 98.08 | 98.1 | 98.1 | -4.23 (-4.13%) | 3,788,755 |
| 7 Apr 2023 | CNY | 98.98 | 103.49 | 97.11 | 102.33 | 102.33 | +2.92 (+2.94%) | 3,295,919 |
| 6 Apr 2023 | CNY | 95.01 | 106.35 | 95.01 | 99.41 | 99.41 | +1.74 (+1.78%) | 4,803,282 |
| 4 Apr 2023 | CNY | 97.5 | 103.49 | 96.2 | 97.67 | 97.67 | -1.52 (-1.53%) | 4,298,835 |
