| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2023 | CNY | 72.2 | 72.24 | 68.88 | 69.25 | 69.25 | -3.53 (-4.85%) | 1,785,536 |
| 3 Apr 2023 | CNY | 71.57 | 73.59 | 70.12 | 72.78 | 72.78 | +0.86 (+1.20%) | 1,722,403 |
| 31 Mar 2023 | CNY | 73.8 | 76.36 | 71.88 | 71.92 | 71.92 | -3.07 (-4.09%) | 2,536,727 |
| 30 Mar 2023 | CNY | 70 | 76.08 | 68.85 | 74.99 | 74.99 | +5.71 (+8.24%) | 2,797,296 |
| 29 Mar 2023 | CNY | 69.5 | 70.88 | 69.12 | 69.28 | 69.28 | -0.6 (-0.86%) | 799,800 |
| 28 Mar 2023 | CNY | 70.99 | 71.49 | 69.5 | 69.88 | 69.88 | -1.12 (-1.58%) | 729,011 |
| 27 Mar 2023 | CNY | 71.88 | 72.18 | 70 | 71 | 71 | -1.02 (-1.42%) | 1,093,300 |
| 24 Mar 2023 | CNY | 71.86 | 72.66 | 71 | 72.02 | 72.02 | +0.12 (+0.17%) | 815,700 |
| 23 Mar 2023 | CNY | 72.09 | 72.85 | 71.23 | 71.9 | 71.9 | -1.18 (-1.61%) | 1,233,431 |
| 22 Mar 2023 | CNY | 74.95 | 76.76 | 72.55 | 73.08 | 73.08 | -1.87 (-2.49%) | 1,489,843 |
| 21 Mar 2023 | CNY | 75.14 | 75.67 | 73.5 | 74.95 | 74.95 | -0.06 (-0.08%) | 922,600 |
| 20 Mar 2023 | CNY | 73.33 | 75.69 | 71.4 | 75.01 | 75.01 | +1.68 (+2.29%) | 1,718,300 |
| 17 Mar 2023 | CNY | 76 | 76 | 72.91 | 73.33 | 73.33 | -1.67 (-2.23%) | 1,154,410 |
| 16 Mar 2023 | CNY | 75.99 | 77.5 | 73.53 | 75 | 75 | -1.35 (-1.77%) | 1,832,000 |
| 15 Mar 2023 | CNY | 79.03 | 79.91 | 76 | 76.35 | 76.35 | -2.86 (-3.61%) | 2,101,610 |
| 14 Mar 2023 | CNY | 79.43 | 84 | 79.05 | 79.21 | 79.21 | +0.05 (+0.06%) | 1,920,519 |
| 13 Mar 2023 | CNY | 79.01 | 80.6 | 78 | 79.16 | 79.16 | -2.34 (-2.87%) | 1,990,022 |
| 10 Mar 2023 | CNY | 89 | 89.23 | 81.5 | 81.5 | 81.5 | -9.06 (-10.00%) | 3,209,921 |
| 9 Mar 2023 | CNY | 97 | 97 | 88.16 | 90.56 | 90.56 | -4.04 (-4.27%) | 2,926,410 |
| 8 Mar 2023 | CNY | 85 | 94.6 | 85 | 94.6 | 94.6 | +8.6 (+10%) | 3,642,133 |
| 7 Mar 2023 | CNY | 83.5 | 86.78 | 82 | 86 | 86 | +2.45 (+2.93%) | 2,095,815 |
| 6 Mar 2023 | CNY | 83 | 84.07 | 80.25 | 83.55 | 83.55 | +0.93 (+1.13%) | 1,205,108 |
| 3 Mar 2023 | CNY | 85.06 | 85.46 | 81.83 | 82.62 | 82.62 | -2.43 (-2.86%) | 1,318,181 |
| 2 Mar 2023 | CNY | 87.95 | 89 | 84.89 | 85.05 | 85.05 | -2.56 (-2.92%) | 1,008,615 |
| 1 Mar 2023 | CNY | 88.21 | 89.2 | 85.58 | 87.61 | 87.61 | -0.92 (-1.04%) | 1,149,300 |
| 28 Feb 2023 | CNY | 89.54 | 90.26 | 87.1 | 88.53 | 88.53 | -0.74 (-0.83%) | 734,981 |
| 27 Feb 2023 | CNY | 90.2 | 91.79 | 88.8 | 89.27 | 89.27 | -1.83 (-2.01%) | 810,115 |
| 24 Feb 2023 | CNY | 93.25 | 95.78 | 90.8 | 91.1 | 91.1 | -2.18 (-2.34%) | 1,085,820 |
| 23 Feb 2023 | CNY | 93.26 | 93.98 | 91 | 93.28 | 93.28 | 0.0 (0.0%) | 1,042,291 |
| 22 Feb 2023 | CNY | 92.5 | 97 | 91.99 | 93.28 | 93.28 | -0.31 (-0.33%) | 2,026,532 |
