| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 79 | 81 | 78.15 | 80.78 | 80.78 | +1.41 (+1.78%) | 200,111 |
| 12 May 2023 | CNY | 80.99 | 81.03 | 78.16 | 79.37 | 79.37 | -0.93 (-1.16%) | 251,905 |
| 11 May 2023 | CNY | 82.52 | 82.74 | 80.03 | 80.3 | 80.3 | -2.09 (-2.54%) | 306,598 |
| 10 May 2023 | CNY | 79.6 | 83.86 | 79.6 | 82.39 | 82.39 | +2.79 (+3.51%) | 447,479 |
| 9 May 2023 | CNY | 81.16 | 81.6 | 79.51 | 79.6 | 79.6 | -1.57 (-1.93%) | 250,329 |
| 8 May 2023 | CNY | 81.66 | 84.56 | 79.82 | 81.17 | 81.17 | -0.93 (-1.13%) | 379,680 |
| 5 May 2023 | CNY | 82.73 | 84 | 80.61 | 82.1 | 82.1 | -1.09 (-1.31%) | 457,294 |
| 4 May 2023 | CNY | 84.7 | 85.69 | 83 | 83.19 | 83.19 | -0.31 (-0.37%) | 589,579 |
| 28 Apr 2023 | CNY | 79.9 | 83.5 | 79.05 | 83.5 | 83.5 | +4.56 (+5.78%) | 710,169 |
| 27 Apr 2023 | CNY | 77.87 | 80.04 | 77.87 | 78.94 | 78.94 | -0.21 (-0.27%) | 344,005 |
| 26 Apr 2023 | CNY | 80 | 81.97 | 78.8 | 79.15 | 79.15 | +0.35 (+0.44%) | 408,943 |
| 25 Apr 2023 | CNY | 81.47 | 82.15 | 77.3 | 78.8 | 78.8 | -2.06 (-2.55%) | 546,752 |
| 24 Apr 2023 | CNY | 80.56 | 82.2 | 79.9 | 80.86 | 80.86 | -0.01 (-0.01%) | 501,523 |
| 21 Apr 2023 | CNY | 83.08 | 84.04 | 80.05 | 80.87 | 80.87 | -2.35 (-2.82%) | 800,749 |
| 20 Apr 2023 | CNY | 84.73 | 85.8 | 82.54 | 83.22 | 83.22 | -1.51 (-1.78%) | 416,896 |
| 19 Apr 2023 | CNY | 84.93 | 86.22 | 83.8 | 84.73 | 84.73 | -0.03 (-0.04%) | 379,783 |
| 18 Apr 2023 | CNY | 85.98 | 87.31 | 83.9 | 84.76 | 84.76 | -0.14 (-0.16%) | 591,258 |
| 17 Apr 2023 | CNY | 88.81 | 90.57 | 84.33 | 84.9 | 84.9 | -3.43 (-3.88%) | 1,381,744 |
| 14 Apr 2023 | CNY | 91.27 | 91.27 | 88.01 | 88.33 | 88.33 | -1.86 (-2.06%) | 860,142 |
| 13 Apr 2023 | CNY | 91.18 | 91.6 | 89 | 90.19 | 90.19 | -1.39 (-1.52%) | 158,883 |
| 12 Apr 2023 | CNY | 91.65 | 93.07 | 91 | 91.58 | 91.58 | -0.03 (-0.03%) | 235,369 |
| 11 Apr 2023 | CNY | 92.67 | 93.57 | 90.8 | 91.61 | 91.61 | -1.96 (-2.09%) | 264,685 |
| 10 Apr 2023 | CNY | 93.09 | 95.49 | 92.65 | 93.57 | 93.57 | +1.03 (+1.11%) | 286,147 |
| 7 Apr 2023 | CNY | 92.06 | 94.58 | 91.53 | 92.54 | 92.54 | +1.25 (+1.37%) | 446,010 |
| 6 Apr 2023 | CNY | 89.66 | 92.29 | 88.38 | 91.29 | 91.29 | +1.29 (+1.43%) | 331,458 |
| 4 Apr 2023 | CNY | 91.94 | 91.94 | 87.03 | 90 | 90 | -1.28 (-1.40%) | 644,245 |
| 3 Apr 2023 | CNY | 92.79 | 93.05 | 88.13 | 91.28 | 91.28 | -0.84 (-0.91%) | 782,083 |
| 31 Mar 2023 | CNY | 93.28 | 93.51 | 91.79 | 92.12 | 92.12 | -1.4 (-1.50%) | 290,243 |
| 30 Mar 2023 | CNY | 94.36 | 95.8 | 91.76 | 93.52 | 93.52 | -1.63 (-1.71%) | 429,370 |
| 29 Mar 2023 | CNY | 100.1 | 101.22 | 93.5 | 95.15 | 95.15 | -5.55 (-5.51%) | 1,171,043 |
