| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 248.5 | 257.9 | 246 | 252.01 | 252.01 | +2.88 (+1.16%) | 3,083,652 |
| 23 May 2023 | CNY | 254.4 | 257.53 | 246.1 | 249.13 | 249.13 | -3.95 (-1.56%) | 3,165,954 |
| 22 May 2023 | CNY | 257.97 | 261.88 | 251.44 | 253.08 | 253.08 | -7 (-2.69%) | 3,308,979 |
| 19 May 2023 | CNY | 263.42 | 265 | 258.06 | 260.08 | 260.08 | -3.72 (-1.41%) | 3,053,966 |
| 18 May 2023 | CNY | 271.64 | 273.98 | 260 | 263.8 | 263.8 | -8.21 (-3.02%) | 3,280,117 |
| 17 May 2023 | CNY | 277.88 | 279 | 269 | 272.01 | 272.01 | -2.48 (-0.90%) | 2,421,860 |
| 16 May 2023 | CNY | 271.01 | 283 | 270.79 | 274.49 | 274.49 | +2.34 (+0.86%) | 3,212,041 |
| 15 May 2023 | CNY | 259.9 | 283.97 | 259.3 | 272.15 | 272.15 | +14.27 (+5.53%) | 4,358,160 |
| 12 May 2023 | CNY | 266.21 | 268.6 | 257.88 | 257.88 | 257.88 | -8.9 (-3.34%) | 2,352,132 |
| 11 May 2023 | CNY | 261.38 | 278.5 | 257.5 | 266.78 | 266.78 | +2.91 (+1.10%) | 3,947,688 |
| 10 May 2023 | CNY | 262.48 | 269.3 | 252.58 | 263.87 | 263.87 | +0.87 (+0.33%) | 3,628,095 |
| 9 May 2023 | CNY | 276.01 | 277.66 | 262.06 | 263 | 263 | -11.98 (-4.36%) | 3,221,949 |
| 8 May 2023 | CNY | 272.42 | 279 | 266.16 | 274.98 | 274.98 | -0.44 (-0.16%) | 3,383,001 |
| 5 May 2023 | CNY | 267.78 | 285.99 | 256.11 | 275.42 | 275.42 | +5.94 (+2.20%) | 4,338,454 |
| 4 May 2023 | CNY | 261 | 282.2 | 257 | 269.48 | 269.48 | +9.87 (+3.80%) | 4,658,937 |
| 28 Apr 2023 | CNY | 288.5 | 290.88 | 258.28 | 259.61 | 259.61 | -30.9 (-10.64%) | 6,748,255 |
| 27 Apr 2023 | CNY | 300 | 304 | 283.23 | 290.51 | 290.51 | -5.53 (-1.87%) | 5,673,758 |
| 26 Apr 2023 | CNY | 249 | 296.76 | 248.77 | 296.04 | 296.04 | +47.14 (+18.94%) | 6,208,300 |
| 25 Apr 2023 | CNY | 262.1 | 267.88 | 245.48 | 248.9 | 248.9 | -7.99 (-3.11%) | 3,926,105 |
| 24 Apr 2023 | CNY | 270.81 | 270.81 | 255 | 256.89 | 256.89 | -15.55 (-5.71%) | 3,211,715 |
| 21 Apr 2023 | CNY | 273 | 279.8 | 269.11 | 272.44 | 272.44 | +0.69 (+0.25%) | 2,823,773 |
| 20 Apr 2023 | CNY | 285 | 285.75 | 268.99 | 271.75 | 271.75 | -14.01 (-4.90%) | 2,760,770 |
| 19 Apr 2023 | CNY | 289.99 | 294.5 | 282.2 | 285.76 | 285.76 | -4.23 (-1.46%) | 1,920,516 |
| 18 Apr 2023 | CNY | 277 | 297.06 | 276.1 | 289.99 | 289.99 | +13 (+4.69%) | 3,827,235 |
| 17 Apr 2023 | CNY | 278.1 | 284.84 | 275.5 | 276.99 | 276.99 | -2.1 (-0.75%) | 1,924,573 |
| 14 Apr 2023 | CNY | 277 | 283.8 | 272 | 279.09 | 279.09 | +0.48 (+0.17%) | 2,492,284 |
| 13 Apr 2023 | CNY | 280 | 284.87 | 274.1 | 278.61 | 278.61 | -1.39 (-0.50%) | 1,911,835 |
| 12 Apr 2023 | CNY | 289.97 | 291.5 | 278.6 | 280 | 280 | -12.85 (-4.39%) | 2,863,160 |
| 11 Apr 2023 | CNY | 287.95 | 294.5 | 278.47 | 292.85 | 292.85 | +8.67 (+3.05%) | 3,806,916 |
| 10 Apr 2023 | CNY | 281.24 | 286.69 | 277.11 | 284.18 | 284.18 | +5.39 (+1.93%) | 2,283,545 |
