| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 89.21 | 94.51 | 89 | 94.25 | 94.25 | +2.84 (+3.11%) | 747,394 |
| 24 May 2023 | CNY | 95.01 | 95.01 | 89.1 | 91.41 | 91.41 | -3.2 (-3.38%) | 1,010,355 |
| 23 May 2023 | CNY | 95.65 | 97.2 | 93.21 | 94.61 | 94.61 | -1.04 (-1.09%) | 738,164 |
| 22 May 2023 | CNY | 95.3 | 96.99 | 93.05 | 95.65 | 95.65 | +0.21 (+0.22%) | 665,031 |
| 19 May 2023 | CNY | 95.92 | 96.49 | 93.35 | 95.44 | 95.44 | -0.48 (-0.50%) | 816,158 |
| 18 May 2023 | CNY | 95.01 | 96.49 | 93.61 | 95.92 | 95.92 | +0.91 (+0.96%) | 765,202 |
| 17 May 2023 | CNY | 94.09 | 95.59 | 92.18 | 95.01 | 95.01 | -0.09 (-0.09%) | 982,720 |
| 16 May 2023 | CNY | 96.06 | 101 | 94.81 | 95.1 | 95.1 | -0.01 (-0.01%) | 1,680,111 |
| 15 May 2023 | CNY | 99.48 | 101.69 | 94.11 | 95.11 | 95.11 | -4.89 (-4.89%) | 1,370,705 |
| 12 May 2023 | CNY | 99.19 | 105.41 | 98 | 100 | 100 | -3 (-2.91%) | 2,244,192 |
| 11 May 2023 | CNY | 87.19 | 103 | 86.18 | 103 | 103 | +17.17 (+20.00%) | 2,701,956 |
| 10 May 2023 | CNY | 82.66 | 87.65 | 81.96 | 85.83 | 85.83 | +2.81 (+3.38%) | 1,250,387 |
| 9 May 2023 | CNY | 87 | 87.7 | 82 | 83.02 | 83.02 | -4.97 (-5.65%) | 1,553,351 |
| 8 May 2023 | CNY | 95.39 | 95.58 | 85.79 | 87.99 | 87.99 | -7.27 (-7.63%) | 2,542,785 |
| 5 May 2023 | CNY | 101.95 | 101.95 | 95.25 | 95.26 | 95.26 | -6.74 (-6.61%) | 1,032,241 |
| 4 May 2023 | CNY | 100 | 105.9 | 97 | 102 | 102 | +0.63 (+0.62%) | 1,517,266 |
| 28 Apr 2023 | CNY | 98 | 106.5 | 95.33 | 101.37 | 101.37 | +3.31 (+3.38%) | 1,947,165 |
| 27 Apr 2023 | CNY | 90.5 | 101.5 | 88.22 | 98.06 | 98.06 | +7.56 (+8.35%) | 1,776,234 |
| 26 Apr 2023 | CNY | 91 | 94 | 87.16 | 90.5 | 90.5 | +0.37 (+0.41%) | 1,313,826 |
| 25 Apr 2023 | CNY | 93.71 | 94 | 88 | 90.13 | 90.13 | -5.75 (-6.00%) | 1,564,010 |
| 24 Apr 2023 | CNY | 98.69 | 100.08 | 91.81 | 95.88 | 95.88 | -1.17 (-1.21%) | 2,065,107 |
| 21 Apr 2023 | CNY | 87.75 | 103.88 | 86.1 | 97.05 | 97.05 | +9.6 (+10.98%) | 3,242,886 |
| 20 Apr 2023 | CNY | 87 | 89.5 | 84.33 | 87.45 | 87.45 | +0.47 (+0.54%) | 1,164,904 |
| 19 Apr 2023 | CNY | 85.3 | 87.8 | 82.37 | 86.98 | 86.98 | -0.22 (-0.25%) | 1,585,849 |
| 18 Apr 2023 | CNY | 84.71 | 88.48 | 82.53 | 87.2 | 87.2 | +2.3 (+2.71%) | 2,144,950 |
| 17 Apr 2023 | CNY | 80 | 87.28 | 78.05 | 84.9 | 84.9 | +2.59 (+3.15%) | 2,412,334 |
| 14 Apr 2023 | CNY | 88 | 92 | 80.15 | 82.31 | 82.31 | -4.99 (-5.72%) | 2,383,414 |
| 13 Apr 2023 | CNY | 78.98 | 88.5 | 78.05 | 87.3 | 87.3 | +7.7 (+9.67%) | 2,717,492 |
| 12 Apr 2023 | CNY | 80.96 | 83.65 | 78 | 79.6 | 79.6 | -2.44 (-2.97%) | 1,904,744 |
| 11 Apr 2023 | CNY | 84 | 90.48 | 80.52 | 82.04 | 82.04 | -4.16 (-4.83%) | 2,626,746 |
