| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 127 | 129.2 | 124.71 | 126.88 | 126.88 | -1.11 (-0.87%) | 873,471 |
| 22 May 2023 | CNY | 130.05 | 131.65 | 124.21 | 127.99 | 127.99 | -0.01 (-0.01%) | 925,790 |
| 19 May 2023 | CNY | 127.95 | 134.9 | 127.2 | 128 | 128 | -0.8 (-0.62%) | 1,237,399 |
| 18 May 2023 | CNY | 130.4 | 136.7 | 128 | 128.8 | 128.8 | -0.8 (-0.62%) | 1,841,101 |
| 17 May 2023 | CNY | 128.81 | 137 | 128 | 129.6 | 129.6 | +0.11 (+0.08%) | 1,980,899 |
| 16 May 2023 | CNY | 126.77 | 135.88 | 124.53 | 129.49 | 129.49 | +2.06 (+1.62%) | 1,817,956 |
| 15 May 2023 | CNY | 120 | 128.12 | 119.02 | 127.43 | 127.43 | +6.31 (+5.21%) | 2,244,934 |
| 12 May 2023 | CNY | 115.12 | 129.7 | 115.12 | 121.12 | 121.12 | +6.02 (+5.23%) | 2,780,386 |
| 11 May 2023 | CNY | 112 | 116.98 | 111.19 | 115.1 | 115.1 | +3.08 (+2.75%) | 1,461,687 |
| 10 May 2023 | CNY | 113.5 | 115.4 | 107.18 | 112.02 | 112.02 | -1.51 (-1.33%) | 1,206,674 |
| 9 May 2023 | CNY | 114.26 | 118.9 | 111.53 | 113.53 | 113.53 | -0.74 (-0.65%) | 1,568,265 |
| 8 May 2023 | CNY | 105.97 | 117.88 | 105.13 | 114.27 | 114.27 | +8 (+7.53%) | 2,346,746 |
| 5 May 2023 | CNY | 107.6 | 109.15 | 105 | 106.27 | 106.27 | +0.36 (+0.34%) | 1,836,743 |
| 4 May 2023 | CNY | 108.24 | 110.3 | 104 | 105.91 | 105.91 | -9.27 (-8.05%) | 1,954,675 |
| 28 Apr 2023 | CNY | 116 | 119 | 113.5 | 115.18 | 115.18 | -1.17 (-1.01%) | 1,560,647 |
| 27 Apr 2023 | CNY | 116.2 | 120.81 | 114.6 | 116.35 | 116.35 | +0.06 (+0.05%) | 1,399,249 |
| 26 Apr 2023 | CNY | 122.51 | 122.69 | 114.2 | 116.29 | 116.29 | -8.16 (-6.56%) | 2,455,063 |
| 25 Apr 2023 | CNY | 127 | 128.53 | 121.5 | 124.45 | 124.45 | -4.6 (-3.56%) | 2,031,293 |
| 24 Apr 2023 | CNY | 130.11 | 137.98 | 127.5 | 129.05 | 129.05 | -0.12 (-0.09%) | 2,026,883 |
| 21 Apr 2023 | CNY | 143 | 143.38 | 129.1 | 129.17 | 129.17 | -13.88 (-9.70%) | 2,863,832 |
| 20 Apr 2023 | CNY | 132.01 | 148 | 130.72 | 143.05 | 143.05 | +9.84 (+7.39%) | 2,935,237 |
| 19 Apr 2023 | CNY | 133 | 136.49 | 131 | 133.21 | 133.21 | -0.51 (-0.38%) | 1,855,660 |
| 18 Apr 2023 | CNY | 138 | 138 | 128.9 | 133.72 | 133.72 | -6.91 (-4.91%) | 2,358,935 |
| 17 Apr 2023 | CNY | 138.89 | 143.8 | 135.11 | 140.63 | 140.63 | +1.4 (+1.01%) | 2,612,651 |
| 14 Apr 2023 | CNY | 122.3 | 141.98 | 121.04 | 139.23 | 139.23 | +18.54 (+15.36%) | 3,311,879 |
| 13 Apr 2023 | CNY | 123.6 | 126.74 | 119.54 | 120.69 | 120.69 | -4.61 (-3.68%) | 1,458,904 |
| 12 Apr 2023 | CNY | 123.56 | 126.88 | 121.18 | 125.3 | 125.3 | -0.89 (-0.71%) | 1,873,335 |
| 11 Apr 2023 | CNY | 116 | 130.7 | 116 | 126.19 | 126.19 | +10.65 (+9.22%) | 3,202,007 |
| 10 Apr 2023 | CNY | 121.69 | 123.28 | 114.01 | 115.54 | 115.54 | -7.74 (-6.28%) | 2,388,566 |
| 7 Apr 2023 | CNY | 118.18 | 123.45 | 117.5 | 123.28 | 123.28 | +3.85 (+3.22%) | 2,283,700 |
