| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 113 | 123 | 113 | 118.31 | 118.31 | +4.51 (+3.96%) | 2,057,325 |
| 12 May 2023 | CNY | 117.17 | 118.99 | 113.4 | 113.8 | 113.8 | -3.41 (-2.91%) | 1,932,217 |
| 11 May 2023 | CNY | 122.1 | 123.89 | 116.88 | 117.21 | 117.21 | -3.29 (-2.73%) | 2,030,242 |
| 10 May 2023 | CNY | 120.22 | 123.99 | 118.85 | 120.5 | 120.5 | -0.35 (-0.29%) | 1,367,695 |
| 9 May 2023 | CNY | 121.13 | 122.82 | 118.66 | 120.85 | 120.85 | -0.28 (-0.23%) | 1,169,682 |
| 8 May 2023 | CNY | 122 | 125.58 | 120 | 121.13 | 121.13 | -1.87 (-1.52%) | 1,291,771 |
| 5 May 2023 | CNY | 123.6 | 125.53 | 120.3 | 123 | 123 | -1.6 (-1.28%) | 1,469,269 |
| 4 May 2023 | CNY | 121.71 | 130.6 | 121.7 | 124.6 | 124.6 | +1.99 (+1.62%) | 1,704,419 |
| 28 Apr 2023 | CNY | 127.5 | 127.5 | 120.89 | 122.61 | 122.61 | -3.69 (-2.92%) | 1,829,271 |
| 27 Apr 2023 | CNY | 131.42 | 131.42 | 125.01 | 126.3 | 126.3 | -3.18 (-2.46%) | 1,602,566 |
| 26 Apr 2023 | CNY | 121.07 | 133 | 119.43 | 129.48 | 129.48 | +9.28 (+7.72%) | 2,811,720 |
| 25 Apr 2023 | CNY | 126.8 | 127.9 | 119 | 120.2 | 120.2 | -6.6 (-5.21%) | 1,808,200 |
| 24 Apr 2023 | CNY | 128.26 | 128.98 | 123.58 | 126.8 | 126.8 | -1.45 (-1.13%) | 1,856,786 |
| 21 Apr 2023 | CNY | 133.18 | 133.98 | 127.92 | 128.25 | 128.25 | -4.34 (-3.27%) | 1,570,890 |
| 20 Apr 2023 | CNY | 136.39 | 136.88 | 132.27 | 132.59 | 132.59 | -3.42 (-2.51%) | 1,264,522 |
| 19 Apr 2023 | CNY | 139.21 | 139.21 | 133.77 | 136.01 | 136.01 | -3.62 (-2.59%) | 1,882,982 |
| 18 Apr 2023 | CNY | 140.08 | 143.39 | 136.97 | 139.63 | 139.63 | -0.13 (-0.09%) | 1,676,736 |
| 17 Apr 2023 | CNY | 141.05 | 144.07 | 138.8 | 139.76 | 139.76 | -0.24 (-0.17%) | 1,574,150 |
| 14 Apr 2023 | CNY | 138.53 | 145 | 136.39 | 140 | 140 | +1.47 (+1.06%) | 2,107,446 |
| 13 Apr 2023 | CNY | 145.77 | 145.8 | 138.03 | 138.53 | 138.53 | -5.67 (-3.93%) | 2,138,754 |
| 12 Apr 2023 | CNY | 148.9 | 150.48 | 142.11 | 144.2 | 144.2 | -4.7 (-3.16%) | 1,754,618 |
| 11 Apr 2023 | CNY | 152 | 152.1 | 147.76 | 148.9 | 148.9 | -2.34 (-1.55%) | 1,331,552 |
| 10 Apr 2023 | CNY | 156.99 | 158.46 | 148.15 | 151.24 | 151.24 | -3.36 (-2.17%) | 1,772,383 |
| 7 Apr 2023 | CNY | 153.88 | 157.99 | 152.48 | 154.6 | 154.6 | +0.41 (+0.27%) | 1,148,515 |
| 6 Apr 2023 | CNY | 154.49 | 155.98 | 147.3 | 154.19 | 154.19 | -0.31 (-0.20%) | 2,323,817 |
| 4 Apr 2023 | CNY | 162.78 | 162.78 | 153 | 154.5 | 154.5 | -7.67 (-4.73%) | 1,921,045 |
| 3 Apr 2023 | CNY | 165 | 165.89 | 158.31 | 162.17 | 162.17 | -3.22 (-1.95%) | 1,292,721 |
| 31 Mar 2023 | CNY | 164.5 | 171.88 | 164.14 | 165.39 | 165.39 | +0.19 (+0.12%) | 1,036,721 |
| 30 Mar 2023 | CNY | 164.33 | 168.88 | 162.8 | 165.2 | 165.2 | +0.88 (+0.54%) | 975,794 |
| 29 Mar 2023 | CNY | 165.01 | 167.5 | 162 | 164.32 | 164.32 | 0.0 (0.0%) | 936,784 |
