| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 81 | 82.52 | 80.39 | 81 | 81 | -0.44 (-0.54%) | 599,582 |
| 23 May 2023 | CNY | 82.01 | 83.99 | 81.42 | 81.44 | 81.44 | +0.32 (+0.39%) | 1,084,740 |
| 22 May 2023 | CNY | 80.6 | 81.27 | 79.33 | 81.12 | 81.12 | +0.32 (+0.40%) | 490,990 |
| 19 May 2023 | CNY | 80.6 | 82.47 | 80.05 | 80.8 | 80.8 | -0.06 (-0.07%) | 702,884 |
| 18 May 2023 | CNY | 81.03 | 81.9 | 80.03 | 80.86 | 80.86 | -0.17 (-0.21%) | 534,374 |
| 17 May 2023 | CNY | 81.08 | 82.41 | 80.8 | 81.03 | 81.03 | -0.57 (-0.70%) | 724,742 |
| 16 May 2023 | CNY | 82 | 82 | 80.06 | 81.6 | 81.6 | -0.37 (-0.45%) | 661,233 |
| 15 May 2023 | CNY | 80.8 | 82.5 | 80.04 | 81.97 | 81.97 | +1.72 (+2.14%) | 904,216 |
| 12 May 2023 | CNY | 79.7 | 80.5 | 78.69 | 80.25 | 80.25 | +0.64 (+0.80%) | 556,861 |
| 11 May 2023 | CNY | 78.71 | 80.69 | 78.21 | 79.61 | 79.61 | +0.74 (+0.94%) | 569,549 |
| 10 May 2023 | CNY | 77.11 | 79.36 | 77.11 | 78.87 | 78.87 | +1.21 (+1.56%) | 560,305 |
| 9 May 2023 | CNY | 79.5 | 79.5 | 77.39 | 77.66 | 77.66 | -1.82 (-2.29%) | 795,207 |
| 8 May 2023 | CNY | 78.1 | 79.86 | 78.1 | 79.48 | 79.48 | +1.38 (+1.77%) | 580,450 |
| 5 May 2023 | CNY | 80.33 | 80.48 | 77.5 | 78.1 | 78.1 | -2.23 (-2.78%) | 781,553 |
| 4 May 2023 | CNY | 80.41 | 82.44 | 79.58 | 80.33 | 80.33 | +0.05 (+0.06%) | 872,085 |
| 28 Apr 2023 | CNY | 78 | 80.65 | 77.77 | 80.28 | 80.28 | +1.61 (+2.05%) | 753,481 |
| 27 Apr 2023 | CNY | 79 | 79.6 | 77.54 | 78.67 | 78.67 | -0.22 (-0.28%) | 947,948 |
| 26 Apr 2023 | CNY | 77.35 | 80.8 | 77.02 | 78.89 | 78.89 | +1.54 (+1.99%) | 1,299,389 |
| 25 Apr 2023 | CNY | 78.56 | 79.22 | 76.1 | 77.35 | 77.35 | -1.63 (-2.06%) | 1,227,937 |
| 24 Apr 2023 | CNY | 80.6 | 80.6 | 78.41 | 78.98 | 78.98 | -0.98 (-1.23%) | 931,857 |
| 21 Apr 2023 | CNY | 82.73 | 83.5 | 79.88 | 79.96 | 79.96 | -2.34 (-2.84%) | 1,523,048 |
| 20 Apr 2023 | CNY | 83.98 | 84 | 81.52 | 82.3 | 82.3 | -1.31 (-1.57%) | 1,267,680 |
| 19 Apr 2023 | CNY | 85.45 | 85.45 | 83.47 | 83.61 | 83.61 | -1.4 (-1.65%) | 1,223,652 |
| 18 Apr 2023 | CNY | 88.4 | 88.4 | 83.52 | 85.01 | 85.01 | -5.63 (-6.21%) | 2,956,393 |
| 17 Apr 2023 | CNY | 91 | 94.16 | 90.05 | 90.64 | 90.64 | -0.66 (-0.72%) | 1,764,116 |
| 14 Apr 2023 | CNY | 90.19 | 92.05 | 90.19 | 91.3 | 91.3 | +0.79 (+0.87%) | 966,286 |
| 13 Apr 2023 | CNY | 91.75 | 93.46 | 90.5 | 90.51 | 90.51 | -1.59 (-1.73%) | 1,449,898 |
| 12 Apr 2023 | CNY | 92.61 | 93 | 90.3 | 92.1 | 92.1 | +0.16 (+0.17%) | 1,644,966 |
| 11 Apr 2023 | CNY | 98.71 | 98.71 | 91.18 | 91.94 | 91.94 | -5.26 (-5.41%) | 3,467,945 |
| 10 Apr 2023 | CNY | 95.27 | 98.58 | 94.2 | 97.2 | 97.2 | +2.87 (+3.04%) | 2,581,176 |
