| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 107.28 | 107.97 | 105.55 | 107.7 | 107.7 | +1.45 (+1.36%) | 344,141 |
| 24 May 2023 | CNY | 106 | 108.47 | 104.68 | 106.25 | 106.25 | +0.45 (+0.43%) | 493,282 |
| 23 May 2023 | CNY | 107.25 | 107.77 | 105.58 | 105.8 | 105.8 | -0.96 (-0.90%) | 337,318 |
| 22 May 2023 | CNY | 105.1 | 108.77 | 105.01 | 106.76 | 106.76 | +1.52 (+1.44%) | 423,739 |
| 19 May 2023 | CNY | 103.88 | 105.87 | 103 | 105.24 | 105.24 | +0.78 (+0.75%) | 512,631 |
| 18 May 2023 | CNY | 105.99 | 106.58 | 103.44 | 104.46 | 104.46 | -0.59 (-0.56%) | 864,826 |
| 17 May 2023 | CNY | 96.05 | 105.51 | 96 | 105.05 | 105.05 | +9.16 (+9.55%) | 1,197,541 |
| 16 May 2023 | CNY | 94.3 | 96.8 | 93.5 | 95.89 | 95.89 | +1.39 (+1.47%) | 440,106 |
| 15 May 2023 | CNY | 92.46 | 94.85 | 91.4 | 94.5 | 94.5 | +2.17 (+2.35%) | 381,111 |
| 12 May 2023 | CNY | 94 | 95.85 | 92.25 | 92.33 | 92.33 | -1.79 (-1.90%) | 494,862 |
| 11 May 2023 | CNY | 93.68 | 94.95 | 92.66 | 94.12 | 94.12 | +1.11 (+1.19%) | 445,160 |
| 10 May 2023 | CNY | 95.17 | 95.17 | 91.5 | 93.01 | 93.01 | -2.12 (-2.23%) | 574,336 |
| 9 May 2023 | CNY | 101.5 | 101.5 | 95.01 | 95.13 | 95.13 | -6.83 (-6.70%) | 923,918 |
| 8 May 2023 | CNY | 101.86 | 102.7 | 101.01 | 101.96 | 101.96 | +0.29 (+0.29%) | 360,048 |
| 5 May 2023 | CNY | 105 | 105.3 | 100.58 | 101.67 | 101.67 | -4.02 (-3.80%) | 599,731 |
| 4 May 2023 | CNY | 110.01 | 113.8 | 104.51 | 105.69 | 105.69 | -2.35 (-2.18%) | 678,021 |
| 28 Apr 2023 | CNY | 110.4 | 112.8 | 107.91 | 108.04 | 108.04 | -2.4 (-2.17%) | 618,465 |
| 27 Apr 2023 | CNY | 108.73 | 112.7 | 108.73 | 110.44 | 110.44 | +1.44 (+1.32%) | 477,951 |
| 26 Apr 2023 | CNY | 106.45 | 110.28 | 106.45 | 109 | 109 | +1 (+0.93%) | 475,731 |
| 25 Apr 2023 | CNY | 116.86 | 116.86 | 106.52 | 108 | 108 | -8.86 (-7.58%) | 1,068,499 |
| 24 Apr 2023 | CNY | 118.89 | 118.89 | 114 | 116.86 | 116.86 | -1.01 (-0.86%) | 736,573 |
| 21 Apr 2023 | CNY | 128.14 | 128.85 | 117 | 117.87 | 117.87 | -10.01 (-7.83%) | 1,471,836 |
| 20 Apr 2023 | CNY | 128.68 | 132.78 | 127.49 | 127.88 | 127.88 | -1.95 (-1.50%) | 927,321 |
| 19 Apr 2023 | CNY | 129.4 | 131.78 | 128.15 | 129.83 | 129.83 | +1.58 (+1.23%) | 821,892 |
| 18 Apr 2023 | CNY | 134.1 | 134.1 | 128 | 128.25 | 128.25 | -5.95 (-4.43%) | 1,084,629 |
| 17 Apr 2023 | CNY | 130.74 | 134.75 | 129.16 | 134.2 | 134.2 | +3.34 (+2.55%) | 1,603,752 |
| 14 Apr 2023 | CNY | 122.89 | 131.97 | 121.54 | 130.86 | 130.86 | +9.2 (+7.56%) | 1,782,082 |
| 13 Apr 2023 | CNY | 125.05 | 125.59 | 121.32 | 121.66 | 121.66 | -3.28 (-2.63%) | 795,339 |
| 12 Apr 2023 | CNY | 124.52 | 125.9 | 123 | 124.94 | 124.94 | +0.42 (+0.34%) | 828,829 |
| 11 Apr 2023 | CNY | 122.18 | 126.68 | 122.18 | 124.52 | 124.52 | +1.72 (+1.40%) | 928,096 |
