| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 144 | 147.58 | 143.03 | 143.98 | 143.98 | -1.02 (-0.70%) | 1,607,907 |
| 23 May 2023 | CNY | 150.35 | 151.89 | 145 | 145 | 145 | -4.99 (-3.33%) | 1,519,022 |
| 22 May 2023 | CNY | 152 | 153.99 | 146.02 | 149.99 | 149.99 | -0.53 (-0.35%) | 2,010,858 |
| 19 May 2023 | CNY | 160.3 | 160.48 | 150.33 | 150.52 | 150.52 | -10.81 (-6.70%) | 3,181,548 |
| 18 May 2023 | CNY | 160 | 167.5 | 155.5 | 161.33 | 161.33 | -1.27 (-0.78%) | 5,500,859 |
| 17 May 2023 | CNY | 149.99 | 164 | 148.2 | 162.6 | 162.6 | +10.32 (+6.78%) | 5,974,778 |
| 16 May 2023 | CNY | 145.99 | 160 | 141.23 | 152.28 | 152.28 | +5.18 (+3.52%) | 4,367,903 |
| 15 May 2023 | CNY | 151 | 154 | 141.2 | 147.1 | 147.1 | -2.9 (-1.93%) | 2,666,239 |
| 12 May 2023 | CNY | 144 | 156.78 | 143.5 | 150 | 150 | +2.19 (+1.48%) | 2,974,265 |
| 11 May 2023 | CNY | 157 | 157.3 | 145.5 | 147.81 | 147.81 | -11.19 (-7.04%) | 3,476,603 |
| 10 May 2023 | CNY | 152 | 164 | 150.16 | 159 | 159 | +9 (+6%) | 4,692,405 |
| 9 May 2023 | CNY | 150 | 154.23 | 145.86 | 150 | 150 | +2.26 (+1.53%) | 2,845,219 |
| 8 May 2023 | CNY | 150.21 | 150.9 | 142.97 | 147.74 | 147.74 | -3.93 (-2.59%) | 2,747,716 |
| 5 May 2023 | CNY | 149.18 | 161.88 | 149.18 | 151.67 | 151.67 | +3.08 (+2.07%) | 4,171,919 |
| 4 May 2023 | CNY | 153.62 | 156.99 | 147.08 | 148.59 | 148.59 | -6.01 (-3.89%) | 2,187,937 |
| 28 Apr 2023 | CNY | 149.68 | 156.8 | 149.01 | 154.6 | 154.6 | +3.8 (+2.52%) | 2,693,463 |
| 27 Apr 2023 | CNY | 166 | 168.89 | 149 | 150.8 | 150.8 | -12.1 (-7.43%) | 3,200,826 |
| 26 Apr 2023 | CNY | 163 | 167.46 | 154.79 | 162.9 | 162.9 | -3 (-1.81%) | 3,092,319 |
| 25 Apr 2023 | CNY | 175.51 | 177.5 | 163.2 | 165.9 | 165.9 | -13.18 (-7.36%) | 3,479,526 |
| 24 Apr 2023 | CNY | 175.19 | 182.12 | 169.39 | 179.08 | 179.08 | +3.58 (+2.04%) | 2,672,028 |
| 21 Apr 2023 | CNY | 189.17 | 190 | 172.4 | 175.5 | 175.5 | -16.76 (-8.72%) | 3,172,185 |
| 20 Apr 2023 | CNY | 188.72 | 195 | 177.78 | 192.26 | 192.26 | +5.26 (+2.81%) | 4,015,251 |
| 19 Apr 2023 | CNY | 191.5 | 200.95 | 183.88 | 187 | 187 | -2.6 (-1.37%) | 3,604,910 |
| 18 Apr 2023 | CNY | 181.47 | 194.5 | 177.88 | 189.6 | 189.6 | +1.85 (+0.99%) | 4,256,608 |
| 17 Apr 2023 | CNY | 177 | 194.48 | 173.11 | 187.75 | 187.75 | +10.07 (+5.67%) | 3,404,497 |
| 14 Apr 2023 | CNY | 181.9 | 182.01 | 172.5 | 177.68 | 177.68 | -3.92 (-2.16%) | 2,363,456 |
| 13 Apr 2023 | CNY | 183 | 189.99 | 180.02 | 181.6 | 181.6 | -5.39 (-2.88%) | 2,671,670 |
| 12 Apr 2023 | CNY | 182.56 | 189 | 180 | 186.99 | 186.99 | +6.4 (+3.54%) | 3,080,764 |
| 11 Apr 2023 | CNY | 178 | 183 | 175 | 180.59 | 180.59 | +3.59 (+2.03%) | 2,860,374 |
| 10 Apr 2023 | CNY | 205.99 | 206.17 | 172.1 | 177 | 177 | -31.99 (-15.31%) | 5,548,275 |
