| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 124.6 | 125.05 | 121 | 121.1 | 121.1 | -4.38 (-3.49%) | 480,874 |
| 23 May 2023 | CNY | 128.39 | 131 | 125.09 | 125.48 | 125.48 | -1.99 (-1.56%) | 550,905 |
| 22 May 2023 | CNY | 121.49 | 128.37 | 119.6 | 127.47 | 127.47 | +5.47 (+4.48%) | 795,619 |
| 19 May 2023 | CNY | 120.8 | 123.28 | 120.16 | 122 | 122 | +1.19 (+0.99%) | 298,541 |
| 18 May 2023 | CNY | 120.7 | 122 | 119.49 | 120.81 | 120.81 | +0.11 (+0.09%) | 353,887 |
| 17 May 2023 | CNY | 121.84 | 124.17 | 120 | 120.7 | 120.7 | -1.59 (-1.30%) | 445,470 |
| 16 May 2023 | CNY | 124.5 | 125.13 | 121.23 | 122.29 | 122.29 | -2.51 (-2.01%) | 509,042 |
| 15 May 2023 | CNY | 122.79 | 127.34 | 122 | 124.8 | 124.8 | +2.01 (+1.64%) | 523,933 |
| 12 May 2023 | CNY | 125.5 | 126.2 | 122.23 | 122.79 | 122.79 | -2.41 (-1.92%) | 609,867 |
| 11 May 2023 | CNY | 124.85 | 127.27 | 122.52 | 125.2 | 125.2 | +0.4 (+0.32%) | 576,032 |
| 10 May 2023 | CNY | 122.38 | 126.6 | 120.11 | 124.8 | 124.8 | +3.3 (+2.72%) | 946,236 |
| 9 May 2023 | CNY | 129.75 | 130.25 | 121.1 | 121.5 | 121.5 | -8.25 (-6.36%) | 1,081,990 |
| 8 May 2023 | CNY | 130.14 | 132.6 | 128.33 | 129.75 | 129.75 | +0.55 (+0.43%) | 561,177 |
| 5 May 2023 | CNY | 129.5 | 132.38 | 127.97 | 129.2 | 129.2 | +0.4 (+0.31%) | 714,003 |
| 4 May 2023 | CNY | 139.85 | 140 | 127.5 | 128.8 | 128.8 | -12.09 (-8.58%) | 1,533,163 |
| 28 Apr 2023 | CNY | 139.16 | 146.99 | 139 | 140.89 | 140.89 | +0.88 (+0.63%) | 1,328,154 |
| 27 Apr 2023 | CNY | 136 | 147 | 128.5 | 140.01 | 140.01 | -2.59 (-1.82%) | 1,660,746 |
| 26 Apr 2023 | CNY | 138.38 | 143.99 | 137.02 | 142.6 | 142.6 | +5.69 (+4.16%) | 1,091,374 |
| 25 Apr 2023 | CNY | 142 | 143.79 | 134.5 | 136.91 | 136.91 | -4.14 (-2.94%) | 779,846 |
| 24 Apr 2023 | CNY | 147.33 | 147.33 | 137.51 | 141.05 | 141.05 | -5.22 (-3.57%) | 940,703 |
| 21 Apr 2023 | CNY | 144.38 | 149 | 143.21 | 146.27 | 146.27 | +0.67 (+0.46%) | 1,225,316 |
| 20 Apr 2023 | CNY | 142.74 | 149.19 | 139.16 | 145.6 | 145.6 | +6.05 (+4.34%) | 1,699,173 |
| 19 Apr 2023 | CNY | 140 | 144.88 | 137.9 | 139.55 | 139.55 | -0.45 (-0.32%) | 1,477,538 |
| 18 Apr 2023 | CNY | 143.91 | 145.61 | 138.01 | 140 | 140 | -4.6 (-3.18%) | 775,656 |
| 17 Apr 2023 | CNY | 134.49 | 149.9 | 134.49 | 144.6 | 144.6 | +10.03 (+7.45%) | 1,537,558 |
| 14 Apr 2023 | CNY | 131.96 | 136.48 | 130.5 | 134.57 | 134.57 | +3.07 (+2.33%) | 672,194 |
| 13 Apr 2023 | CNY | 133.54 | 134 | 131 | 131.5 | 131.5 | -2.5 (-1.87%) | 532,811 |
| 12 Apr 2023 | CNY | 134.22 | 134.71 | 130.88 | 134 | 134 | -1 (-0.74%) | 952,279 |
| 11 Apr 2023 | CNY | 143 | 143 | 134.2 | 135 | 135 | -10.01 (-6.90%) | 1,116,937 |
| 10 Apr 2023 | CNY | 148 | 156.18 | 139.1 | 145.01 | 145.01 | +2.96 (+2.08%) | 1,631,377 |
