| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 69.7 | 74.45 | 69.14 | 73.85 | 73.85 | +4.08 (+5.85%) | 906,615 |
| 18 May 2023 | CNY | 70.15 | 71.77 | 68.91 | 69.77 | 69.77 | -0.53 (-0.75%) | 375,999 |
| 17 May 2023 | CNY | 70.79 | 71.17 | 68.29 | 70.3 | 70.3 | +0.37 (+0.53%) | 859,683 |
| 16 May 2023 | CNY | 68.78 | 71.74 | 68.15 | 69.93 | 69.93 | +1.15 (+1.67%) | 885,694 |
| 15 May 2023 | CNY | 69.01 | 70.17 | 67.31 | 68.78 | 68.78 | -0.83 (-1.19%) | 815,963 |
| 12 May 2023 | CNY | 70.39 | 71.69 | 69.61 | 69.61 | 69.61 | -0.9 (-1.28%) | 474,367 |
| 11 May 2023 | CNY | 70.52 | 72.68 | 70.01 | 70.51 | 70.51 | -0.19 (-0.27%) | 612,021 |
| 10 May 2023 | CNY | 72.55 | 73.19 | 70.12 | 70.7 | 70.7 | -1.8 (-2.48%) | 596,688 |
| 9 May 2023 | CNY | 74.76 | 74.88 | 71.51 | 72.5 | 72.5 | -1.65 (-2.23%) | 736,367 |
| 8 May 2023 | CNY | 76.44 | 77.17 | 73.38 | 74.15 | 74.15 | -2.24 (-2.93%) | 1,003,941 |
| 5 May 2023 | CNY | 80.92 | 80.94 | 76.23 | 76.39 | 76.39 | -3.56 (-4.45%) | 888,527 |
| 4 May 2023 | CNY | 80.04 | 81.3 | 78.53 | 79.95 | 79.95 | +0.16 (+0.20%) | 982,324 |
| 28 Apr 2023 | CNY | 81.85 | 81.85 | 79.05 | 79.79 | 79.79 | -2.19 (-2.67%) | 1,602,693 |
| 27 Apr 2023 | CNY | 78.84 | 82.8 | 77.6 | 81.98 | 81.98 | +4.58 (+5.92%) | 3,395,108 |
| 26 Apr 2023 | CNY | 68.68 | 77.4 | 68.68 | 77.4 | 77.4 | +12.9 (+20%) | 2,217,937 |
| 25 Apr 2023 | CNY | 64.35 | 64.99 | 62.05 | 64.5 | 64.5 | +0.62 (+0.97%) | 527,864 |
| 24 Apr 2023 | CNY | 68.94 | 68.94 | 62.6 | 63.88 | 63.88 | -1.52 (-2.32%) | 664,666 |
| 21 Apr 2023 | CNY | 66.5 | 67.5 | 65.35 | 65.4 | 65.4 | -0.96 (-1.45%) | 246,377 |
| 20 Apr 2023 | CNY | 67.12 | 68.36 | 65.5 | 66.36 | 66.36 | -1.8 (-2.64%) | 535,522 |
| 19 Apr 2023 | CNY | 68.64 | 70.07 | 67.7 | 68.16 | 68.16 | -0.47 (-0.68%) | 248,886 |
| 18 Apr 2023 | CNY | 70.03 | 70.94 | 68.2 | 68.63 | 68.63 | -1.98 (-2.80%) | 429,684 |
| 17 Apr 2023 | CNY | 71.32 | 73.66 | 69.51 | 70.61 | 70.61 | -0.71 (-1.00%) | 776,443 |
| 14 Apr 2023 | CNY | 71.88 | 73.97 | 69.73 | 71.32 | 71.32 | +0.44 (+0.62%) | 610,954 |
| 13 Apr 2023 | CNY | 67.79 | 71.98 | 67.47 | 70.88 | 70.88 | +2.98 (+4.39%) | 689,809 |
| 12 Apr 2023 | CNY | 68.92 | 69.8 | 67.7 | 67.9 | 67.9 | -1.7 (-2.44%) | 505,414 |
| 11 Apr 2023 | CNY | 69.2 | 69.96 | 67.58 | 69.6 | 69.6 | +1.05 (+1.53%) | 406,078 |
| 10 Apr 2023 | CNY | 70.32 | 70.32 | 67.8 | 68.55 | 68.55 | -1.45 (-2.07%) | 667,761 |
| 7 Apr 2023 | CNY | 69 | 70.5 | 68.11 | 70 | 70 | +1.48 (+2.16%) | 589,598 |
| 6 Apr 2023 | CNY | 68.37 | 69.5 | 67.75 | 68.52 | 68.52 | +0.22 (+0.32%) | 364,358 |
| 4 Apr 2023 | CNY | 66.02 | 69.75 | 65.46 | 68.3 | 68.3 | +2.28 (+3.45%) | 792,561 |
