| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 75.79 | 76.68 | 75.52 | 75.92 | 75.92 | -0.32 (-0.42%) | 16,560,204 |
| 6 Apr 2023 | CNY | 76.6 | 76.61 | 75.11 | 76.24 | 76.24 | -1.11 (-1.44%) | 24,906,060 |
| 4 Apr 2023 | CNY | 78.74 | 79.08 | 76.9 | 77.35 | 77.35 | -2.74 (-3.42%) | 38,849,183 |
| 3 Apr 2023 | CNY | 75.12 | 81.47 | 74.42 | 80.09 | 80.09 | +4.57 (+6.05%) | 61,622,820 |
| 31 Mar 2023 | CNY | 77.37 | 77.68 | 75.4 | 75.52 | 75.52 | -1 (-1.31%) | 32,949,577 |
| 30 Mar 2023 | CNY | 75.3 | 76.55 | 74.11 | 76.52 | 76.52 | +1.22 (+1.62%) | 21,068,003 |
| 29 Mar 2023 | CNY | 74.58 | 76.73 | 74.57 | 75.3 | 75.3 | +0.75 (+1.01%) | 28,574,381 |
| 28 Mar 2023 | CNY | 76.55 | 76.59 | 74.47 | 74.55 | 74.55 | -1.83 (-2.40%) | 16,914,882 |
| 27 Mar 2023 | CNY | 75.91 | 76.5 | 75.05 | 76.38 | 76.38 | +0.24 (+0.32%) | 18,790,099 |
| 24 Mar 2023 | CNY | 76.76 | 77.19 | 75.88 | 76.14 | 76.14 | -0.54 (-0.70%) | 16,721,400 |
| 23 Mar 2023 | CNY | 76.1 | 76.97 | 76 | 76.68 | 76.68 | -0.31 (-0.40%) | 15,806,628 |
| 22 Mar 2023 | CNY | 77.18 | 78.22 | 76.29 | 76.99 | 76.99 | 0.0 (0.0%) | 25,103,913 |
| 21 Mar 2023 | CNY | 75.34 | 76.99 | 74.78 | 76.99 | 76.99 | +1.96 (+2.61%) | 28,211,258 |
| 20 Mar 2023 | CNY | 74.64 | 75.69 | 73.46 | 75.03 | 75.03 | +0.35 (+0.47%) | 19,977,318 |
| 17 Mar 2023 | CNY | 74.7 | 75.9 | 74.28 | 74.68 | 74.68 | +0.79 (+1.07%) | 21,768,047 |
| 16 Mar 2023 | CNY | 74.5 | 75.68 | 73.86 | 73.89 | 73.89 | -2.21 (-2.90%) | 21,934,000 |
| 15 Mar 2023 | CNY | 77.01 | 78.01 | 76.1 | 76.1 | 76.1 | -0.9 (-1.17%) | 17,111,798 |
| 14 Mar 2023 | CNY | 76.78 | 78.19 | 74.68 | 77 | 77 | -0.02 (-0.03%) | 30,091,321 |
| 13 Mar 2023 | CNY | 77.51 | 78.2 | 75.29 | 77.02 | 77.02 | -1.31 (-1.67%) | 25,487,902 |
| 10 Mar 2023 | CNY | 79.2 | 79.24 | 78 | 78.33 | 78.33 | -1.78 (-2.22%) | 18,831,246 |
| 9 Mar 2023 | CNY | 79.36 | 81.12 | 79.18 | 80.11 | 80.11 | +0.75 (+0.95%) | 19,189,741 |
| 8 Mar 2023 | CNY | 79.1 | 79.57 | 78.6 | 79.36 | 79.36 | -0.35 (-0.44%) | 13,272,427 |
| 7 Mar 2023 | CNY | 80.97 | 81 | 79.65 | 79.71 | 79.71 | -1.47 (-1.81%) | 17,567,003 |
| 6 Mar 2023 | CNY | 80.3 | 81.83 | 78.82 | 81.18 | 81.18 | +0.95 (+1.18%) | 27,973,197 |
| 3 Mar 2023 | CNY | 80.3 | 81.2 | 79.8 | 80.23 | 80.23 | -0.32 (-0.40%) | 20,469,953 |
| 2 Mar 2023 | CNY | 82.3 | 82.37 | 80.53 | 80.55 | 80.55 | -1.55 (-1.89%) | 20,940,692 |
| 1 Mar 2023 | CNY | 81.91 | 82.38 | 81.22 | 82.1 | 82.1 | +0.11 (+0.13%) | 16,338,345 |
| 28 Feb 2023 | CNY | 82.48 | 82.49 | 81 | 81.99 | 81.99 | -0.51 (-0.62%) | 19,917,281 |
| 27 Feb 2023 | CNY | 81.99 | 83.87 | 81.99 | 82.5 | 82.5 | +0.25 (+0.30%) | 22,979,156 |
| 24 Feb 2023 | CNY | 83.48 | 84.3 | 81.69 | 82.25 | 82.25 | -0.46 (-0.56%) | 21,386,502 |
