| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 142 | 146.65 | 141.14 | 142.54 | 142.54 | +0.14 (+0.10%) | 2,796,402 |
| 6 Apr 2023 | CNY | 142.5 | 143.55 | 140.19 | 142.4 | 142.4 | -0.44 (-0.31%) | 2,738,331 |
| 4 Apr 2023 | CNY | 146 | 147.78 | 142 | 142.84 | 142.84 | -4.05 (-2.76%) | 3,612,857 |
| 3 Apr 2023 | CNY | 144.4 | 148.5 | 141.3 | 146.89 | 146.89 | +1.38 (+0.95%) | 4,294,919 |
| 31 Mar 2023 | CNY | 145.15 | 149.59 | 144.17 | 145.51 | 145.51 | -1.25 (-0.85%) | 3,301,423 |
| 30 Mar 2023 | CNY | 145.66 | 149 | 142.5 | 146.76 | 146.76 | +0.82 (+0.56%) | 3,499,095 |
| 29 Mar 2023 | CNY | 145.6 | 149.61 | 143.14 | 145.94 | 145.94 | +0.03 (+0.02%) | 2,550,355 |
| 28 Mar 2023 | CNY | 149.1 | 152.7 | 145.65 | 145.91 | 145.91 | -4.81 (-3.19%) | 2,994,898 |
| 27 Mar 2023 | CNY | 146.66 | 153.53 | 144.3 | 150.72 | 150.72 | +4.06 (+2.77%) | 4,730,761 |
| 24 Mar 2023 | CNY | 148.4 | 152.65 | 146 | 146.66 | 146.66 | -2.49 (-1.67%) | 3,745,939 |
| 23 Mar 2023 | CNY | 152.25 | 153.48 | 148.5 | 149.15 | 149.15 | -3.16 (-2.07%) | 3,462,296 |
| 22 Mar 2023 | CNY | 156.01 | 158.49 | 151.03 | 152.31 | 152.31 | -1.59 (-1.03%) | 3,358,003 |
| 21 Mar 2023 | CNY | 154.75 | 156.98 | 150.65 | 153.9 | 153.9 | -0.84 (-0.54%) | 3,717,363 |
| 20 Mar 2023 | CNY | 147.1 | 156.66 | 142.47 | 154.74 | 154.74 | +5.74 (+3.85%) | 5,814,645 |
| 17 Mar 2023 | CNY | 155.6 | 156.6 | 148.19 | 149 | 149 | -7.99 (-5.09%) | 5,652,248 |
| 16 Mar 2023 | CNY | 163.98 | 165 | 152.99 | 156.99 | 156.99 | -9.22 (-5.55%) | 5,077,748 |
| 15 Mar 2023 | CNY | 166.5 | 171.33 | 164.53 | 166.21 | 166.21 | -0.49 (-0.29%) | 2,409,419 |
| 14 Mar 2023 | CNY | 168.26 | 169.68 | 160 | 166.7 | 166.7 | -1.41 (-0.84%) | 3,529,206 |
| 13 Mar 2023 | CNY | 167.94 | 172 | 167.21 | 168.11 | 168.11 | +0.17 (+0.10%) | 2,811,790 |
| 10 Mar 2023 | CNY | 176.05 | 176.8 | 162 | 167.94 | 167.94 | -10.35 (-5.81%) | 5,130,452 |
| 9 Mar 2023 | CNY | 179.45 | 182 | 177.5 | 178.29 | 178.29 | -2.66 (-1.47%) | 2,883,975 |
| 8 Mar 2023 | CNY | 183.27 | 191.27 | 177.69 | 180.95 | 180.95 | -2.31 (-1.26%) | 5,508,314 |
| 7 Mar 2023 | CNY | 183.11 | 185.47 | 178 | 183.26 | 183.26 | -1.46 (-0.79%) | 3,890,878 |
| 6 Mar 2023 | CNY | 177.12 | 186.88 | 171.81 | 184.72 | 184.72 | +6.71 (+3.77%) | 6,487,948 |
| 3 Mar 2023 | CNY | 182.1 | 191 | 176 | 178.01 | 178.01 | -6.47 (-3.51%) | 4,766,371 |
| 2 Mar 2023 | CNY | 182.38 | 184.68 | 177.3 | 184.48 | 184.48 | +2.63 (+1.45%) | 4,822,673 |
| 1 Mar 2023 | CNY | 189.14 | 189.2 | 180.08 | 181.85 | 181.85 | -8.24 (-4.33%) | 5,802,022 |
| 28 Feb 2023 | CNY | 187.33 | 190.23 | 181.69 | 190.09 | 190.09 | +1.12 (+0.59%) | 5,945,566 |
| 27 Feb 2023 | CNY | 179.16 | 192.99 | 179.13 | 188.97 | 188.97 | +9.85 (+5.50%) | 7,517,332 |
| 24 Feb 2023 | CNY | 181 | 183.61 | 176.38 | 179.12 | 179.12 | +2.79 (+1.58%) | 8,179,106 |
