| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 68.13 | 69.45 | 65.75 | 66.46 | 66.46 | -1.65 (-2.42%) | 715,100 |
| 4 Apr 2023 | CNY | 69.5 | 70.08 | 67.8 | 68.11 | 68.11 | -1.67 (-2.39%) | 329,712 |
| 3 Apr 2023 | CNY | 68.56 | 70.27 | 67.92 | 69.78 | 69.78 | +0.87 (+1.26%) | 425,500 |
| 31 Mar 2023 | CNY | 67.6 | 69.8 | 67.5 | 68.91 | 68.91 | +1.31 (+1.94%) | 367,990 |
| 30 Mar 2023 | CNY | 68.01 | 68.7 | 67.03 | 67.6 | 67.6 | -0.86 (-1.26%) | 249,700 |
| 29 Mar 2023 | CNY | 67.25 | 70.3 | 67.25 | 68.46 | 68.46 | +1.45 (+2.16%) | 415,288 |
| 28 Mar 2023 | CNY | 67.39 | 67.48 | 66.4 | 67.01 | 67.01 | +0.24 (+0.36%) | 334,600 |
| 27 Mar 2023 | CNY | 66.5 | 67.57 | 64.31 | 66.77 | 66.77 | +0.77 (+1.17%) | 633,600 |
| 24 Mar 2023 | CNY | 66.69 | 66.99 | 65.83 | 66 | 66 | -0.62 (-0.93%) | 322,623 |
| 23 Mar 2023 | CNY | 68.66 | 69.2 | 66.2 | 66.62 | 66.62 | -2.14 (-3.11%) | 615,400 |
| 22 Mar 2023 | CNY | 69.66 | 69.7 | 68.51 | 68.76 | 68.76 | -0.36 (-0.52%) | 173,376 |
| 21 Mar 2023 | CNY | 67.08 | 69.38 | 66.75 | 69.12 | 69.12 | +2.46 (+3.69%) | 339,100 |
| 20 Mar 2023 | CNY | 68.49 | 68.49 | 65.27 | 66.66 | 66.66 | -1.34 (-1.97%) | 702,621 |
| 17 Mar 2023 | CNY | 69.28 | 70.18 | 67.89 | 68 | 68 | -1.12 (-1.62%) | 412,800 |
| 16 Mar 2023 | CNY | 68.86 | 70.12 | 68.67 | 69.12 | 69.12 | -0.02 (-0.03%) | 232,006 |
| 15 Mar 2023 | CNY | 68.7 | 70.3 | 68.35 | 69.14 | 69.14 | +0.94 (+1.38%) | 218,098 |
| 14 Mar 2023 | CNY | 69.75 | 69.75 | 67.61 | 68.2 | 68.2 | -1.14 (-1.64%) | 287,398 |
| 13 Mar 2023 | CNY | 69.68 | 69.68 | 68.29 | 69.34 | 69.34 | -0.34 (-0.49%) | 259,200 |
| 10 Mar 2023 | CNY | 70.88 | 71.21 | 69.04 | 69.68 | 69.68 | -1.52 (-2.13%) | 370,000 |
| 9 Mar 2023 | CNY | 69.64 | 72 | 69.13 | 71.2 | 71.2 | +1.56 (+2.24%) | 360,461 |
| 8 Mar 2023 | CNY | 70.6 | 71.21 | 69 | 69.64 | 69.64 | -0.96 (-1.36%) | 517,900 |
| 7 Mar 2023 | CNY | 72.51 | 73 | 70.6 | 70.6 | 70.6 | -1.91 (-2.63%) | 328,500 |
| 6 Mar 2023 | CNY | 72.67 | 72.8 | 71.47 | 72.51 | 72.51 | -0.29 (-0.40%) | 370,804 |
| 3 Mar 2023 | CNY | 74.26 | 74.47 | 72.4 | 72.8 | 72.8 | -1.85 (-2.48%) | 407,510 |
| 2 Mar 2023 | CNY | 74.49 | 75.49 | 74 | 74.65 | 74.65 | +0.24 (+0.32%) | 436,214 |
| 1 Mar 2023 | CNY | 73.48 | 74.98 | 72.46 | 74.41 | 74.41 | +0.91 (+1.24%) | 811,374 |
| 28 Feb 2023 | CNY | 71.35 | 73.71 | 71.04 | 73.5 | 73.5 | +2.5 (+3.52%) | 988,292 |
| 27 Feb 2023 | CNY | 71.98 | 73.3 | 70.6 | 71 | 71 | -0.97 (-1.35%) | 618,807 |
| 24 Feb 2023 | CNY | 71.88 | 72.79 | 71.31 | 71.97 | 71.97 | +0.14 (+0.19%) | 598,900 |
| 23 Feb 2023 | CNY | 72.33 | 73 | 70.82 | 71.83 | 71.83 | -0.72 (-0.99%) | 698,600 |
