| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2023 | CNY | 124.41 | 127.7 | 116.52 | 117.22 | 117.22 | -10.85 (-8.47%) | 1,658,581 |
| 5 May 2023 | CNY | 130 | 130.94 | 122.19 | 128.07 | 128.07 | -2.57 (-1.97%) | 1,162,428 |
| 4 May 2023 | CNY | 132.35 | 133.67 | 129.02 | 130.64 | 130.64 | -1.71 (-1.29%) | 392,636 |
| 28 Apr 2023 | CNY | 130.15 | 132.56 | 127.1 | 132.35 | 132.35 | +2.69 (+2.07%) | 746,847 |
| 27 Apr 2023 | CNY | 131.71 | 133.5 | 127.87 | 129.66 | 129.66 | -0.84 (-0.64%) | 639,230 |
| 26 Apr 2023 | CNY | 134.98 | 137.01 | 130.4 | 130.5 | 130.5 | -3.58 (-2.67%) | 422,758 |
| 25 Apr 2023 | CNY | 139.39 | 141.6 | 133.25 | 134.08 | 134.08 | -8.12 (-5.71%) | 870,959 |
| 24 Apr 2023 | CNY | 143.24 | 143.25 | 139.55 | 142.2 | 142.2 | -0.27 (-0.19%) | 422,876 |
| 21 Apr 2023 | CNY | 147.99 | 147.99 | 139.01 | 142.47 | 142.47 | -3.33 (-2.28%) | 623,535 |
| 20 Apr 2023 | CNY | 148.35 | 149.98 | 144 | 145.8 | 145.8 | -1.1 (-0.75%) | 495,683 |
| 19 Apr 2023 | CNY | 148.86 | 150.58 | 146.77 | 146.9 | 146.9 | -0.93 (-0.63%) | 396,437 |
| 18 Apr 2023 | CNY | 151.97 | 152.37 | 146 | 147.83 | 147.83 | -2.75 (-1.83%) | 877,760 |
| 17 Apr 2023 | CNY | 151 | 154.99 | 149.68 | 150.58 | 150.58 | -0.42 (-0.28%) | 719,429 |
| 14 Apr 2023 | CNY | 148.63 | 154.48 | 147 | 151 | 151 | +2.98 (+2.01%) | 717,772 |
| 13 Apr 2023 | CNY | 149.22 | 150.88 | 145.43 | 148.02 | 148.02 | -1.97 (-1.31%) | 677,634 |
| 12 Apr 2023 | CNY | 141.67 | 155.82 | 140.38 | 149.99 | 149.99 | +6.99 (+4.89%) | 1,062,734 |
| 11 Apr 2023 | CNY | 136.55 | 144.97 | 135 | 143 | 143 | +6.47 (+4.74%) | 839,089 |
| 10 Apr 2023 | CNY | 134.79 | 139.8 | 133.68 | 136.53 | 136.53 | +1.54 (+1.14%) | 562,857 |
| 7 Apr 2023 | CNY | 134.08 | 138.78 | 133.81 | 134.99 | 134.99 | +1.97 (+1.48%) | 330,231 |
| 6 Apr 2023 | CNY | 133.61 | 136.54 | 130 | 133.02 | 133.02 | -1.25 (-0.93%) | 476,800 |
| 4 Apr 2023 | CNY | 136.72 | 136.98 | 130.88 | 134.27 | 134.27 | -2.48 (-1.81%) | 650,117 |
| 3 Apr 2023 | CNY | 137.51 | 138.49 | 134.39 | 136.75 | 136.75 | -0.22 (-0.16%) | 470,688 |
| 31 Mar 2023 | CNY | 133.94 | 138.46 | 132.05 | 136.97 | 136.97 | +3.03 (+2.26%) | 292,997 |
| 30 Mar 2023 | CNY | 136.08 | 137.12 | 130.2 | 133.94 | 133.94 | -1.15 (-0.85%) | 276,821 |
| 29 Mar 2023 | CNY | 137.04 | 140.42 | 134.5 | 135.09 | 135.09 | -1.96 (-1.43%) | 450,028 |
| 28 Mar 2023 | CNY | 144.49 | 144.51 | 136.16 | 137.05 | 137.05 | -7.44 (-5.15%) | 776,193 |
| 27 Mar 2023 | CNY | 134.38 | 144.8 | 134.38 | 144.49 | 144.49 | +9.74 (+7.23%) | 943,396 |
| 24 Mar 2023 | CNY | 138.67 | 139.08 | 132.68 | 134.75 | 134.75 | -4.33 (-3.11%) | 703,855 |
| 23 Mar 2023 | CNY | 137.89 | 141 | 136.34 | 139.08 | 139.08 | +0.47 (+0.34%) | 458,114 |
| 22 Mar 2023 | CNY | 133.19 | 139 | 131.69 | 138.61 | 138.61 | +6 (+4.52%) | 610,113 |
