| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 93.07 | 93.5 | 92.3 | 92.3 | 92.3 | -1.46 (-1.56%) | 2,014,545 |
| 23 May 2023 | CNY | 95.88 | 96.5 | 93.7 | 93.76 | 93.76 | -2.12 (-2.21%) | 2,287,754 |
| 22 May 2023 | CNY | 92.74 | 96.3 | 92.11 | 95.88 | 95.88 | +3.12 (+3.36%) | 3,344,490 |
| 19 May 2023 | CNY | 93.93 | 94.45 | 90.77 | 92.76 | 92.76 | -1.52 (-1.61%) | 4,578,425 |
| 18 May 2023 | CNY | 95.93 | 96.28 | 93.95 | 94.28 | 94.28 | -1.38 (-1.44%) | 1,908,448 |
| 17 May 2023 | CNY | 96.21 | 97.17 | 95.11 | 95.66 | 95.66 | -1.32 (-1.36%) | 1,512,233 |
| 16 May 2023 | CNY | 96.71 | 97.48 | 96.22 | 96.98 | 96.98 | +0.18 (+0.19%) | 1,992,188 |
| 15 May 2023 | CNY | 94.68 | 96.95 | 94.32 | 96.8 | 96.8 | +1.79 (+1.88%) | 1,695,319 |
| 12 May 2023 | CNY | 96.2 | 97.12 | 95.01 | 95.01 | 95.01 | -1.62 (-1.68%) | 1,701,806 |
| 11 May 2023 | CNY | 96.13 | 97.49 | 96 | 96.63 | 96.63 | -0.05 (-0.05%) | 2,151,020 |
| 10 May 2023 | CNY | 93.89 | 96.7 | 92.83 | 96.68 | 96.68 | +2.48 (+2.63%) | 3,457,528 |
| 9 May 2023 | CNY | 94.83 | 96.57 | 94.02 | 94.2 | 94.2 | -0.77 (-0.81%) | 2,423,781 |
| 8 May 2023 | CNY | 95.53 | 95.88 | 93.72 | 94.97 | 94.97 | -0.56 (-0.59%) | 2,438,683 |
| 5 May 2023 | CNY | 95.55 | 96.79 | 93.71 | 95.53 | 95.53 | -0.16 (-0.17%) | 2,901,912 |
| 4 May 2023 | CNY | 97 | 97.44 | 95.35 | 95.69 | 95.69 | -3.7 (-3.72%) | 4,800,881 |
| 28 Apr 2023 | CNY | 99.44 | 99.88 | 98 | 99.39 | 99.39 | -0.06 (-0.06%) | 3,008,791 |
| 27 Apr 2023 | CNY | 97.01 | 100 | 96.7 | 99.45 | 99.45 | +2.75 (+2.84%) | 4,822,215 |
| 26 Apr 2023 | CNY | 95.68 | 98.36 | 95.3 | 96.7 | 96.7 | +1.8 (+1.90%) | 3,563,286 |
| 25 Apr 2023 | CNY | 97.5 | 97.79 | 93.68 | 94.9 | 94.9 | -2.1 (-2.16%) | 4,812,129 |
| 24 Apr 2023 | CNY | 100.02 | 100.88 | 96.12 | 97 | 97 | -3.55 (-3.53%) | 6,059,326 |
| 21 Apr 2023 | CNY | 102.49 | 103.82 | 100.44 | 100.55 | 100.55 | -1.85 (-1.81%) | 3,818,973 |
| 20 Apr 2023 | CNY | 105.7 | 106.09 | 101.8 | 102.4 | 102.4 | -3.27 (-3.09%) | 6,613,202 |
| 19 Apr 2023 | CNY | 109.5 | 110.21 | 105.3 | 105.67 | 105.67 | -4.13 (-3.76%) | 7,000,894 |
| 18 Apr 2023 | CNY | 110.36 | 110.8 | 109.29 | 109.8 | 109.8 | -0.74 (-0.67%) | 2,290,038 |
| 17 Apr 2023 | CNY | 110 | 111.99 | 109.75 | 110.54 | 110.54 | +0.12 (+0.11%) | 2,893,731 |
| 14 Apr 2023 | CNY | 111.6 | 112.2 | 109.71 | 110.42 | 110.42 | -0.64 (-0.58%) | 3,281,121 |
| 13 Apr 2023 | CNY | 111.41 | 112.41 | 109.35 | 111.06 | 111.06 | -0.54 (-0.48%) | 3,264,929 |
| 12 Apr 2023 | CNY | 112.8 | 114.44 | 111.04 | 111.6 | 111.6 | -1.53 (-1.35%) | 3,014,285 |
| 11 Apr 2023 | CNY | 114.17 | 116.1 | 112.51 | 113.13 | 113.13 | -1.08 (-0.95%) | 3,667,699 |
| 10 Apr 2023 | CNY | 114.38 | 115.95 | 113.67 | 114.21 | 114.21 | -0.18 (-0.16%) | 2,939,854 |
