| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 96.11 | 98.43 | 93.63 | 98.13 | 98.13 | +2.03 (+2.11%) | 376,620 |
| 24 May 2023 | CNY | 101.4 | 101.4 | 95.99 | 96.1 | 96.1 | -4.95 (-4.90%) | 448,620 |
| 23 May 2023 | CNY | 104 | 105.28 | 100.8 | 101.05 | 101.05 | -3.2 (-3.07%) | 340,554 |
| 22 May 2023 | CNY | 107.66 | 108.95 | 103.32 | 104.25 | 104.25 | -3.49 (-3.24%) | 218,440 |
| 19 May 2023 | CNY | 106.85 | 109.75 | 105.88 | 107.74 | 107.74 | +0.89 (+0.83%) | 187,436 |
| 18 May 2023 | CNY | 105.1 | 107.4 | 104.71 | 106.85 | 106.85 | +1.35 (+1.28%) | 156,397 |
| 17 May 2023 | CNY | 105.22 | 107.98 | 103.12 | 105.5 | 105.5 | +1.4 (+1.34%) | 297,683 |
| 16 May 2023 | CNY | 105.15 | 107.19 | 103.54 | 104.1 | 104.1 | -1.9 (-1.79%) | 301,426 |
| 15 May 2023 | CNY | 107.45 | 108.99 | 104.06 | 106 | 106 | -1.02 (-0.95%) | 292,224 |
| 12 May 2023 | CNY | 109.02 | 113.49 | 106.5 | 107.02 | 107.02 | -2 (-1.83%) | 576,345 |
| 11 May 2023 | CNY | 105.4 | 110.77 | 105.36 | 109.02 | 109.02 | +3.02 (+2.85%) | 338,338 |
| 10 May 2023 | CNY | 105.98 | 108.46 | 105.45 | 106 | 106 | -0.78 (-0.73%) | 318,741 |
| 9 May 2023 | CNY | 103.83 | 107.77 | 100.36 | 106.78 | 106.78 | +5.14 (+5.06%) | 601,763 |
| 8 May 2023 | CNY | 101.5 | 102.32 | 99.31 | 101.64 | 101.64 | +0.14 (+0.14%) | 198,306 |
| 5 May 2023 | CNY | 101.3 | 103.69 | 100.54 | 101.5 | 101.5 | -0.75 (-0.73%) | 283,206 |
| 4 May 2023 | CNY | 107.03 | 108.47 | 101 | 102.25 | 102.25 | -4.78 (-4.47%) | 343,460 |
| 28 Apr 2023 | CNY | 106.1 | 108.84 | 106.1 | 107.03 | 107.03 | +0.27 (+0.25%) | 318,755 |
| 27 Apr 2023 | CNY | 106.11 | 108.47 | 105.58 | 106.76 | 106.76 | -1.2 (-1.11%) | 278,159 |
| 26 Apr 2023 | CNY | 104.98 | 108.8 | 104.52 | 107.96 | 107.96 | +1.78 (+1.68%) | 463,147 |
| 25 Apr 2023 | CNY | 111.78 | 111.78 | 106.18 | 106.18 | 106.18 | -5.82 (-5.20%) | 505,510 |
| 24 Apr 2023 | CNY | 113.4 | 115 | 110.2 | 112 | 112 | -1.5 (-1.32%) | 440,561 |
| 21 Apr 2023 | CNY | 123.24 | 123.24 | 113.5 | 113.5 | 113.5 | -9.2 (-7.50%) | 605,883 |
| 20 Apr 2023 | CNY | 121.2 | 125.01 | 120.07 | 122.7 | 122.7 | -0.8 (-0.65%) | 336,561 |
| 19 Apr 2023 | CNY | 120.02 | 126.66 | 120.01 | 123.5 | 123.5 | +2.32 (+1.91%) | 509,504 |
| 18 Apr 2023 | CNY | 122.21 | 122.9 | 118.04 | 121.18 | 121.18 | -2.92 (-2.35%) | 486,749 |
| 17 Apr 2023 | CNY | 131 | 131.87 | 121.3 | 124.1 | 124.1 | -8.23 (-6.22%) | 1,009,854 |
| 14 Apr 2023 | CNY | 123.33 | 132.33 | 122.27 | 132.33 | 132.33 | +9 (+7.30%) | 956,159 |
| 13 Apr 2023 | CNY | 123.88 | 128.39 | 122.37 | 123.33 | 123.33 | -1.95 (-1.56%) | 642,658 |
| 12 Apr 2023 | CNY | 120.39 | 127.6 | 119.4 | 125.28 | 125.28 | +5.13 (+4.27%) | 709,321 |
| 11 Apr 2023 | CNY | 123.15 | 123.49 | 118.69 | 120.15 | 120.15 | -3.15 (-2.55%) | 370,430 |
