| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 67.74 | 67.95 | 66.13 | 66.25 | 66.25 | -1.49 (-2.20%) | 16,103,222 |
| 27 Mar 2023 | CNY | 67.36 | 68.07 | 66.5 | 67.74 | 67.74 | +0.2 (+0.30%) | 14,772,864 |
| 24 Mar 2023 | CNY | 67.83 | 68.69 | 67.36 | 67.54 | 67.54 | -0.5 (-0.73%) | 16,367,805 |
| 23 Mar 2023 | CNY | 67.3 | 68.25 | 67.18 | 68.04 | 68.04 | +0.01 (+0.01%) | 13,055,180 |
| 22 Mar 2023 | CNY | 68.88 | 69.35 | 67.5 | 68.03 | 68.03 | -0.32 (-0.47%) | 19,594,216 |
| 21 Mar 2023 | CNY | 67 | 68.49 | 66.62 | 68.35 | 68.35 | +1.35 (+2.01%) | 20,403,738 |
| 20 Mar 2023 | CNY | 65.73 | 67.53 | 64.81 | 67 | 67 | +1.12 (+1.70%) | 22,386,899 |
| 17 Mar 2023 | CNY | 65.76 | 67.28 | 65.5 | 65.88 | 65.88 | +0.88 (+1.35%) | 21,793,704 |
| 16 Mar 2023 | CNY | 66.05 | 66.92 | 64.66 | 65 | 65 | -2.08 (-3.10%) | 20,446,013 |
| 15 Mar 2023 | CNY | 67.66 | 68.56 | 67.08 | 67.08 | 67.08 | -0.53 (-0.78%) | 14,644,862 |
| 14 Mar 2023 | CNY | 67.14 | 67.94 | 65.74 | 67.61 | 67.61 | +0.31 (+0.46%) | 26,056,728 |
| 13 Mar 2023 | CNY | 68.7 | 68.92 | 66.69 | 67.3 | 67.3 | -1.82 (-2.63%) | 23,005,714 |
| 10 Mar 2023 | CNY | 69.6 | 70 | 68.85 | 69.12 | 69.12 | -1.56 (-2.21%) | 15,956,642 |
| 9 Mar 2023 | CNY | 70.3 | 71.66 | 70.02 | 70.68 | 70.68 | +0.38 (+0.54%) | 13,173,499 |
| 8 Mar 2023 | CNY | 70.16 | 70.46 | 69.57 | 70.3 | 70.3 | +0.02 (+0.03%) | 10,495,569 |
| 7 Mar 2023 | CNY | 71.31 | 71.58 | 70.24 | 70.28 | 70.28 | -1.23 (-1.72%) | 11,746,988 |
| 6 Mar 2023 | CNY | 70.93 | 71.76 | 69.94 | 71.51 | 71.51 | +0.58 (+0.82%) | 19,008,466 |
| 3 Mar 2023 | CNY | 70.9 | 71.7 | 70.6 | 70.93 | 70.93 | -0.58 (-0.81%) | 15,981,414 |
| 2 Mar 2023 | CNY | 72.26 | 72.35 | 71.5 | 71.51 | 71.51 | -0.74 (-1.02%) | 13,206,552 |
| 1 Mar 2023 | CNY | 72.11 | 72.54 | 71.5 | 72.25 | 72.25 | -0.15 (-0.21%) | 15,907,652 |
| 28 Feb 2023 | CNY | 72.83 | 72.89 | 71.51 | 72.4 | 72.4 | -0.53 (-0.73%) | 16,961,491 |
| 27 Feb 2023 | CNY | 73.3 | 74.21 | 72.69 | 72.93 | 72.93 | -0.07 (-0.10%) | 15,098,024 |
| 24 Feb 2023 | CNY | 73.49 | 74.34 | 72.66 | 73 | 73 | -0.25 (-0.34%) | 15,427,510 |
| 23 Feb 2023 | CNY | 72.6 | 73.47 | 72.51 | 73.25 | 73.25 | +0.44 (+0.60%) | 12,126,416 |
| 22 Feb 2023 | CNY | 73.14 | 73.7 | 72.66 | 72.81 | 72.81 | -1.09 (-1.47%) | 15,250,475 |
| 21 Feb 2023 | CNY | 72.98 | 74.49 | 72.28 | 73.9 | 73.9 | +0.45 (+0.61%) | 21,948,005 |
| 20 Feb 2023 | CNY | 71.86 | 73.48 | 70.55 | 73.45 | 73.45 | -0.54 (-0.73%) | 28,535,579 |
| 17 Feb 2023 | CNY | 75.18 | 75.53 | 73.88 | 73.99 | 73.99 | -1.16 (-1.54%) | 18,113,344 |
| 16 Feb 2023 | CNY | 76.67 | 77.58 | 74.33 | 75.15 | 75.15 | -1.53 (-2.00%) | 24,755,044 |
| 15 Feb 2023 | CNY | 77.99 | 78.42 | 76.54 | 76.68 | 76.68 | -1.08 (-1.39%) | 20,346,246 |
