| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 73.13 | 77.64 | 73.13 | 74.5 | 74.5 | +3.34 (+4.69%) | 3,926,538 |
| 24 May 2023 | CNY | 68.92 | 73.34 | 68.57 | 71.16 | 71.16 | +2.21 (+3.21%) | 2,343,392 |
| 23 May 2023 | CNY | 69.11 | 70.3 | 68.2 | 68.95 | 68.95 | -0.93 (-1.33%) | 1,158,969 |
| 22 May 2023 | CNY | 70.8 | 71.28 | 69.44 | 69.88 | 69.88 | -0.72 (-1.02%) | 1,320,876 |
| 19 May 2023 | CNY | 69.55 | 71.68 | 69.28 | 70.6 | 70.6 | +0.71 (+1.02%) | 1,826,910 |
| 18 May 2023 | CNY | 69.59 | 70.04 | 68.32 | 69.89 | 69.89 | +0.76 (+1.10%) | 1,698,242 |
| 17 May 2023 | CNY | 68.1 | 72.35 | 68 | 69.13 | 69.13 | +0.44 (+0.64%) | 2,215,876 |
| 16 May 2023 | CNY | 68.2 | 69.83 | 67.5 | 68.69 | 68.69 | -0.75 (-1.08%) | 1,006,452 |
| 15 May 2023 | CNY | 66.85 | 69.87 | 66.66 | 69.44 | 69.44 | +2.59 (+3.87%) | 1,276,262 |
| 12 May 2023 | CNY | 68.39 | 70.49 | 66.67 | 66.85 | 66.85 | -1.88 (-2.74%) | 1,304,761 |
| 11 May 2023 | CNY | 72.26 | 73 | 68.73 | 68.73 | 68.73 | -2.43 (-3.41%) | 1,410,094 |
| 10 May 2023 | CNY | 67.15 | 72.27 | 66.53 | 71.16 | 71.16 | +4.46 (+6.69%) | 2,244,103 |
| 9 May 2023 | CNY | 72 | 72 | 66.5 | 66.7 | 66.7 | -5.3 (-7.36%) | 2,101,772 |
| 8 May 2023 | CNY | 71.91 | 72.98 | 71.61 | 72 | 72 | -0.36 (-0.50%) | 688,878 |
| 5 May 2023 | CNY | 72.5 | 74 | 71.21 | 72.36 | 72.36 | +0.06 (+0.08%) | 1,067,259 |
| 4 May 2023 | CNY | 74.8 | 74.8 | 72.19 | 72.3 | 72.3 | -2.98 (-3.96%) | 1,420,208 |
| 28 Apr 2023 | CNY | 75.4 | 76.22 | 73.13 | 75.28 | 75.28 | -0.07 (-0.09%) | 1,543,674 |
| 27 Apr 2023 | CNY | 77.35 | 78.89 | 74.14 | 75.35 | 75.35 | -2.85 (-3.64%) | 1,545,942 |
| 26 Apr 2023 | CNY | 72 | 79.5 | 71.8 | 78.2 | 78.2 | +5.75 (+7.94%) | 3,211,751 |
| 25 Apr 2023 | CNY | 77.5 | 78.47 | 70.58 | 72.45 | 72.45 | -5.71 (-7.31%) | 2,974,402 |
| 24 Apr 2023 | CNY | 79.96 | 81.03 | 77.55 | 78.16 | 78.16 | -1.07 (-1.35%) | 1,967,495 |
| 21 Apr 2023 | CNY | 85.2 | 86.49 | 79.1 | 79.23 | 79.23 | -7.27 (-8.40%) | 4,052,084 |
| 20 Apr 2023 | CNY | 87.54 | 91.51 | 84.83 | 86.5 | 86.5 | +0.2 (+0.23%) | 5,274,035 |
| 19 Apr 2023 | CNY | 81 | 86.65 | 80.55 | 86.3 | 86.3 | +5.57 (+6.90%) | 4,850,255 |
| 18 Apr 2023 | CNY | 79.66 | 81.8 | 77.5 | 80.73 | 80.73 | +1.25 (+1.57%) | 2,567,890 |
| 17 Apr 2023 | CNY | 82.02 | 83.46 | 78.85 | 79.48 | 79.48 | -2.42 (-2.95%) | 2,844,379 |
| 14 Apr 2023 | CNY | 75.6 | 82.83 | 75.01 | 81.9 | 81.9 | +6.35 (+8.41%) | 4,219,177 |
| 13 Apr 2023 | CNY | 78.06 | 78.06 | 74.99 | 75.55 | 75.55 | -2.87 (-3.66%) | 1,784,582 |
| 12 Apr 2023 | CNY | 77.39 | 79 | 76.63 | 78.42 | 78.42 | +0.83 (+1.07%) | 1,363,795 |
| 11 Apr 2023 | CNY | 79.01 | 79.3 | 76.58 | 77.59 | 77.59 | -0.85 (-1.08%) | 1,596,599 |
