| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 215.5 | 232.55 | 212.36 | 228 | 228 | +12.2 (+5.65%) | 1,696,883 |
| 23 May 2023 | CNY | 219.29 | 222.08 | 213.41 | 215.8 | 215.8 | -3.5 (-1.60%) | 1,126,347 |
| 22 May 2023 | CNY | 230.7 | 233.6 | 218.22 | 219.3 | 219.3 | -16.69 (-7.07%) | 1,481,468 |
| 19 May 2023 | CNY | 254 | 258.74 | 231 | 235.99 | 235.99 | -18.22 (-7.17%) | 3,058,138 |
| 18 May 2023 | CNY | 225 | 254.21 | 225 | 254.21 | 254.21 | +42.37 (+20.00%) | 3,115,405 |
| 17 May 2023 | CNY | 206 | 215.87 | 205.7 | 211.84 | 211.84 | +3.94 (+1.90%) | 927,326 |
| 16 May 2023 | CNY | 214.5 | 214.64 | 205.52 | 207.9 | 207.9 | -6.6 (-3.08%) | 1,093,039 |
| 15 May 2023 | CNY | 219.37 | 226.2 | 209.51 | 214.5 | 214.5 | -2.04 (-0.94%) | 915,968 |
| 12 May 2023 | CNY | 217 | 226.7 | 212.92 | 216.54 | 216.54 | +0.13 (+0.06%) | 954,799 |
| 11 May 2023 | CNY | 209.69 | 220 | 209.69 | 216.41 | 216.41 | +3.63 (+1.71%) | 614,399 |
| 10 May 2023 | CNY | 220 | 227.5 | 209.1 | 212.78 | 212.78 | -8.57 (-3.87%) | 1,134,992 |
| 9 May 2023 | CNY | 225 | 232.44 | 219.01 | 221.35 | 221.35 | -4.18 (-1.85%) | 1,246,645 |
| 8 May 2023 | CNY | 228.41 | 237.44 | 222 | 225.53 | 225.53 | -7.09 (-3.05%) | 1,132,536 |
| 5 May 2023 | CNY | 236.03 | 246 | 225.85 | 232.62 | 232.62 | -6.97 (-2.91%) | 1,145,483 |
| 4 May 2023 | CNY | 244.75 | 249.99 | 230.14 | 239.59 | 239.59 | -5.41 (-2.21%) | 1,068,785 |
| 28 Apr 2023 | CNY | 229.3 | 248.79 | 227.01 | 245 | 245 | +16.78 (+7.35%) | 1,725,684 |
| 27 Apr 2023 | CNY | 229.5 | 238.9 | 222 | 228.22 | 228.22 | -3.16 (-1.37%) | 1,859,925 |
| 26 Apr 2023 | CNY | 235 | 248 | 230 | 231.38 | 231.38 | -17.09 (-6.88%) | 2,493,847 |
| 25 Apr 2023 | CNY | 264.58 | 264.58 | 242.84 | 248.47 | 248.47 | -21.83 (-8.08%) | 2,394,020 |
| 24 Apr 2023 | CNY | 263.57 | 288.88 | 260 | 270.3 | 270.3 | -0.02 (-0.01%) | 2,084,547 |
| 21 Apr 2023 | CNY | 284.89 | 289.8 | 261 | 270.32 | 270.32 | -23.18 (-7.90%) | 2,571,425 |
| 20 Apr 2023 | CNY | 261.96 | 298.6 | 261.96 | 293.5 | 293.5 | +31.54 (+12.04%) | 3,898,956 |
| 19 Apr 2023 | CNY | 264.19 | 288 | 255.2 | 261.96 | 261.96 | -2.59 (-0.98%) | 3,355,286 |
| 18 Apr 2023 | CNY | 249.6 | 275.44 | 238.03 | 264.55 | 264.55 | +15.37 (+6.17%) | 3,337,309 |
| 17 Apr 2023 | CNY | 242.9 | 252.01 | 236.33 | 249.18 | 249.18 | -0.82 (-0.33%) | 1,954,139 |
| 14 Apr 2023 | CNY | 263.16 | 266 | 235.1 | 250 | 250 | -10 (-3.85%) | 2,887,207 |
| 13 Apr 2023 | CNY | 262 | 284 | 255.02 | 260 | 260 | -7 (-2.62%) | 2,836,462 |
| 12 Apr 2023 | CNY | 270.99 | 277.9 | 248.78 | 267 | 267 | -10.77 (-3.88%) | 3,442,157 |
| 11 Apr 2023 | CNY | 275 | 287.96 | 259 | 277.77 | 277.77 | -11.52 (-3.98%) | 4,390,305 |
| 10 Apr 2023 | CNY | 254 | 308.8 | 251.11 | 289.29 | 289.29 | +29.3 (+11.27%) | 4,631,640 |
