| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 61.5 | 63.92 | 60.95 | 62.4 | 62.4 | +1.45 (+2.38%) | 857,025 |
| 22 May 2023 | CNY | 61.18 | 62.13 | 59.65 | 60.95 | 60.95 | -0.28 (-0.46%) | 664,686 |
| 19 May 2023 | CNY | 58.06 | 61.4 | 58.06 | 61.23 | 61.23 | +2.23 (+3.78%) | 727,674 |
| 18 May 2023 | CNY | 60.26 | 61.4 | 58.4 | 59 | 59 | -1.82 (-2.99%) | 865,538 |
| 17 May 2023 | CNY | 61.31 | 61.52 | 60.04 | 60.82 | 60.82 | -0.83 (-1.35%) | 558,078 |
| 16 May 2023 | CNY | 62.65 | 62.65 | 60.66 | 61.65 | 61.65 | -1 (-1.60%) | 587,978 |
| 15 May 2023 | CNY | 60.36 | 63.4 | 59.83 | 62.65 | 62.65 | +2.4 (+3.98%) | 825,372 |
| 12 May 2023 | CNY | 60.4 | 62.07 | 60 | 60.25 | 60.25 | -1.579 (-2.55%) | 526,445 |
| 12 May 2023 |
|
|||||||
| 11 May 2023 | CNY | 60.9071 | 63.4857 | 60.9071 | 61.8286 | 61.8286 | -0.414 (-0.67%) | 507,150 |
| 10 May 2023 | CNY | 60.2643 | 62.6857 | 60.2643 | 62.2429 | 62.2429 | +1.943 (+3.22%) | 526,265 |
| 9 May 2023 | CNY | 63.0143 | 63.3071 | 59.5143 | 60.3 | 60.3 | -2.907 (-4.60%) | 1,753,592 |
| 8 May 2023 | CNY | 63.4643 | 65.7143 | 61.5 | 63.2071 | 63.2071 | -0.25 (-0.39%) | 1,014,225 |
| 5 May 2023 | CNY | 66.7 | 66.7 | 62.7714 | 63.4571 | 63.4571 | -3.272 (-4.90%) | 1,195,238 |
| 4 May 2023 | CNY | 70.8643 | 70.8643 | 66.25 | 66.7286 | 66.7286 | -30.051 (-31.05%) | 943,331 |
| 28 Apr 2023 | CNY | 97.01 | 98.37 | 95.1 | 96.78 | 96.78 | -0.18 (-0.19%) | 239,725 |
| 27 Apr 2023 | CNY | 91.8 | 99.6 | 90.75 | 96.96 | 96.96 | +4.87 (+5.29%) | 661,195 |
| 26 Apr 2023 | CNY | 91.2 | 94.45 | 90.88 | 92.09 | 92.09 | +1.21 (+1.33%) | 366,885 |
| 25 Apr 2023 | CNY | 94.61 | 95 | 89.52 | 90.88 | 90.88 | -3.43 (-3.64%) | 625,154 |
| 24 Apr 2023 | CNY | 96.57 | 96.92 | 93.35 | 94.31 | 94.31 | -2.25 (-2.33%) | 427,026 |
| 21 Apr 2023 | CNY | 98.59 | 99.58 | 96.03 | 96.56 | 96.56 | -1.62 (-1.65%) | 234,711 |
| 20 Apr 2023 | CNY | 100.15 | 100.48 | 96.2 | 98.18 | 98.18 | -1.45 (-1.46%) | 315,553 |
| 19 Apr 2023 | CNY | 102.07 | 102.87 | 99.5 | 99.63 | 99.63 | -2.62 (-2.56%) | 297,173 |
| 18 Apr 2023 | CNY | 103.9 | 103.9 | 101.3 | 102.25 | 102.25 | -1.73 (-1.66%) | 278,814 |
| 17 Apr 2023 | CNY | 106.98 | 106.98 | 103.5 | 103.98 | 103.98 | -2.44 (-2.29%) | 377,655 |
| 14 Apr 2023 | CNY | 106.2 | 110.88 | 105.31 | 106.42 | 106.42 | +0.18 (+0.17%) | 720,278 |
| 13 Apr 2023 | CNY | 103.01 | 106.99 | 102.5 | 106.24 | 106.24 | +1.75 (+1.67%) | 457,865 |
| 12 Apr 2023 | CNY | 107.37 | 107.37 | 103.03 | 104.49 | 104.49 | -2.11 (-1.98%) | 429,437 |
| 11 Apr 2023 | CNY | 109.98 | 109.98 | 104.73 | 106.6 | 106.6 | -2.9 (-2.65%) | 662,525 |
| 10 Apr 2023 | CNY | 108.68 | 112.58 | 107.5 | 109.5 | 109.5 | -0.31 (-0.28%) | 544,261 |
| 7 Apr 2023 | CNY | 104 | 109.81 | 103.58 | 109.81 | 109.81 | +5.01 (+4.78%) | 520,753 |
