| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 77.05 | 80.49 | 76.22 | 79.4 | 79.4 | +2.32 (+3.01%) | 1,285,635 |
| 18 May 2023 | CNY | 78.3 | 78.6 | 76.09 | 77.08 | 77.08 | -1.52 (-1.93%) | 985,308 |
| 17 May 2023 | CNY | 75.25 | 78.98 | 75.25 | 78.6 | 78.6 | +2.74 (+3.61%) | 1,112,367 |
| 16 May 2023 | CNY | 76.8 | 77.2 | 75.22 | 75.86 | 75.86 | -1.11 (-1.44%) | 855,655 |
| 15 May 2023 | CNY | 73.6 | 77.2 | 73.1 | 76.97 | 76.97 | +3.13 (+4.24%) | 1,300,473 |
| 12 May 2023 | CNY | 76.01 | 77.59 | 73.81 | 73.84 | 73.84 | -2.42 (-3.17%) | 1,259,705 |
| 11 May 2023 | CNY | 77.76 | 77.76 | 76.01 | 76.26 | 76.26 | -0.94 (-1.22%) | 716,681 |
| 10 May 2023 | CNY | 78.4 | 78.61 | 75.73 | 77.2 | 77.2 | -0.64 (-0.82%) | 858,180 |
| 9 May 2023 | CNY | 81.85 | 81.85 | 77.8 | 77.84 | 77.84 | -4.44 (-5.40%) | 1,084,091 |
| 8 May 2023 | CNY | 79.65 | 83.34 | 79.65 | 82.28 | 82.28 | +1.54 (+1.91%) | 974,934 |
| 5 May 2023 | CNY | 82.4 | 82.4 | 79.8 | 80.74 | 80.74 | +0.02 (+0.02%) | 907,311 |
| 4 May 2023 | CNY | 83 | 84.24 | 80.22 | 80.72 | 80.72 | -3.16 (-3.77%) | 1,089,813 |
| 28 Apr 2023 | CNY | 85.37 | 86.2 | 82 | 83.88 | 83.88 | -2.42 (-2.80%) | 1,639,911 |
| 27 Apr 2023 | CNY | 83.48 | 86.7 | 83.26 | 86.3 | 86.3 | +2.31 (+2.75%) | 1,414,159 |
| 26 Apr 2023 | CNY | 86.95 | 87.78 | 83.31 | 83.99 | 83.99 | -2.54 (-2.94%) | 1,152,840 |
| 25 Apr 2023 | CNY | 90.5 | 92.86 | 85.88 | 86.53 | 86.53 | -5.04 (-5.50%) | 1,454,521 |
| 24 Apr 2023 | CNY | 92.8 | 95.6 | 89.5 | 91.57 | 91.57 | -2.18 (-2.33%) | 1,752,911 |
| 21 Apr 2023 | CNY | 97.5 | 99 | 93.75 | 93.75 | 93.75 | -2.52 (-2.62%) | 1,868,396 |
| 20 Apr 2023 | CNY | 100.5 | 101.9 | 95.2 | 96.27 | 96.27 | -3.17 (-3.19%) | 2,302,275 |
| 19 Apr 2023 | CNY | 100.99 | 101.5 | 99.11 | 99.44 | 99.44 | -1.84 (-1.82%) | 1,252,803 |
| 18 Apr 2023 | CNY | 102.05 | 102.71 | 99.53 | 101.28 | 101.28 | -1.07 (-1.05%) | 1,094,760 |
| 17 Apr 2023 | CNY | 98.2 | 108 | 98.2 | 102.35 | 102.35 | +4.4 (+4.49%) | 2,890,928 |
| 14 Apr 2023 | CNY | 94.54 | 98.8 | 93.61 | 97.95 | 97.95 | +3.41 (+3.61%) | 1,325,149 |
| 13 Apr 2023 | CNY | 96.96 | 97.5 | 94.38 | 94.54 | 94.54 | -2.42 (-2.50%) | 832,450 |
| 12 Apr 2023 | CNY | 95.85 | 98.28 | 94.77 | 96.96 | 96.96 | +1.11 (+1.16%) | 1,001,070 |
| 11 Apr 2023 | CNY | 95.28 | 97.29 | 94.91 | 95.85 | 95.85 | +0.56 (+0.59%) | 1,138,439 |
| 10 Apr 2023 | CNY | 97.77 | 100.02 | 94.5 | 95.29 | 95.29 | -3.61 (-3.65%) | 1,577,537 |
| 7 Apr 2023 | CNY | 97.6 | 99.4 | 96.5 | 98.9 | 98.9 | +1.06 (+1.08%) | 1,226,302 |
| 6 Apr 2023 | CNY | 94.04 | 102.01 | 93.89 | 97.84 | 97.84 | +2.44 (+2.56%) | 2,306,055 |
| 4 Apr 2023 | CNY | 95.23 | 99.58 | 95.14 | 95.4 | 95.4 | -0.31 (-0.32%) | 2,296,853 |
