| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 94.2 | 97 | 93.24 | 95.7 | 95.7 | +0.9 (+0.95%) | 1,217,107 |
| 24 May 2023 | CNY | 90.23 | 96 | 88.91 | 94.8 | 94.8 | +4.4 (+4.87%) | 2,089,901 |
| 23 May 2023 | CNY | 93.5 | 94.5 | 90.29 | 90.4 | 90.4 | -2.37 (-2.55%) | 697,516 |
| 22 May 2023 | CNY | 92.96 | 94.64 | 90.3 | 92.77 | 92.77 | +0.43 (+0.47%) | 885,352 |
| 19 May 2023 | CNY | 89.98 | 92.52 | 89.06 | 92.34 | 92.34 | +2.37 (+2.63%) | 823,598 |
| 18 May 2023 | CNY | 90.75 | 91.75 | 89 | 89.97 | 89.97 | +0.25 (+0.28%) | 877,061 |
| 17 May 2023 | CNY | 85.5 | 91 | 85.01 | 89.72 | 89.72 | +4 (+4.67%) | 1,431,326 |
| 16 May 2023 | CNY | 86.12 | 87.55 | 85.29 | 85.72 | 85.72 | -0.38 (-0.44%) | 648,164 |
| 15 May 2023 | CNY | 85.16 | 87.39 | 84.04 | 86.1 | 86.1 | -35.19 (-29.01%) | 815,227 |
| 15 May 2023 |
|
|||||||
| 12 May 2023 | CNY | 87.0429 | 88.2143 | 85.4214 | 86.6357 | 86.6357 | +0.1 (+0.12%) | 978,581 |
| 11 May 2023 | CNY | 87.9286 | 89.5 | 86.0571 | 86.5357 | 86.5357 | -0.886 (-1.01%) | 720,392 |
| 10 May 2023 | CNY | 90.0214 | 90.7143 | 86.8 | 87.4214 | 87.4214 | -3.179 (-3.51%) | 1,258,555 |
| 9 May 2023 | CNY | 91.2857 | 91.5 | 88.7857 | 90.6 | 90.6 | 0.0 (0.0%) | 1,005,320 |
| 8 May 2023 | CNY | 89.8643 | 91.4357 | 87.3 | 90.6 | 90.6 | +1.386 (+1.55%) | 1,806,603 |
| 5 May 2023 | CNY | 92.9357 | 92.9357 | 88.4214 | 89.2143 | 89.2143 | -40.996 (-31.48%) | 1,607,257 |
| 4 May 2023 | CNY | 131.22 | 132 | 129.51 | 130.21 | 130.21 | -1.79 (-1.36%) | 1,021,257 |
| 28 Apr 2023 | CNY | 133.58 | 137.99 | 125 | 132 | 132 | -3.73 (-2.75%) | 1,559,793 |
| 27 Apr 2023 | CNY | 129.93 | 137.5 | 129 | 135.73 | 135.73 | +5.41 (+4.15%) | 913,526 |
| 26 Apr 2023 | CNY | 129.86 | 133.98 | 129.66 | 130.32 | 130.32 | -0.29 (-0.22%) | 597,083 |
| 25 Apr 2023 | CNY | 132.46 | 135.88 | 129.02 | 130.61 | 130.61 | -0.67 (-0.51%) | 747,806 |
| 24 Apr 2023 | CNY | 137.67 | 138.5 | 129.21 | 131.28 | 131.28 | -7.41 (-5.34%) | 1,934,735 |
| 21 Apr 2023 | CNY | 139.04 | 141.21 | 137.5 | 138.69 | 138.69 | -0.35 (-0.25%) | 860,589 |
| 20 Apr 2023 | CNY | 138.84 | 143 | 136.8 | 139.04 | 139.04 | +1.88 (+1.37%) | 1,010,595 |
| 19 Apr 2023 | CNY | 139.88 | 140.68 | 136.7 | 137.16 | 137.16 | -2.1 (-1.51%) | 1,060,426 |
| 18 Apr 2023 | CNY | 140.75 | 141.34 | 137.9 | 139.26 | 139.26 | -1.49 (-1.06%) | 515,430 |
| 17 Apr 2023 | CNY | 140.8 | 144.39 | 139.2 | 140.75 | 140.75 | +0.45 (+0.32%) | 637,062 |
| 14 Apr 2023 | CNY | 140.18 | 141.5 | 138.06 | 140.3 | 140.3 | -0.6 (-0.43%) | 904,955 |
| 13 Apr 2023 | CNY | 143.06 | 143.98 | 140.02 | 140.9 | 140.9 | -3.13 (-2.17%) | 554,162 |
| 12 Apr 2023 | CNY | 141 | 148.58 | 140 | 144.03 | 144.03 | +2.48 (+1.75%) | 1,217,749 |
| 11 Apr 2023 | CNY | 143.29 | 144.07 | 140.33 | 141.55 | 141.55 | -1.45 (-1.01%) | 608,861 |
