| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 82.36 | 84.2 | 79 | 80.1 | 80.1 | -2.98 (-3.59%) | 2,710,613 |
| 6 Apr 2023 | CNY | 78.07 | 83.08 | 77.88 | 83.08 | 83.08 | +3.68 (+4.63%) | 4,062,048 |
| 4 Apr 2023 | CNY | 82 | 84 | 78.45 | 79.4 | 79.4 | -2.47 (-3.02%) | 4,280,760 |
| 3 Apr 2023 | CNY | 77.3 | 82.74 | 77.2 | 81.87 | 81.87 | +2.88 (+3.65%) | 5,128,422 |
| 31 Mar 2023 | CNY | 85.62 | 87.72 | 78.99 | 78.99 | 78.99 | -8.78 (-10.00%) | 6,276,942 |
| 30 Mar 2023 | CNY | 82.16 | 87.77 | 82.14 | 87.77 | 87.77 | +7.98 (+10.00%) | 5,882,483 |
| 29 Mar 2023 | CNY | 78.69 | 82.37 | 78.6 | 79.79 | 79.79 | +0.31 (+0.39%) | 2,930,328 |
| 28 Mar 2023 | CNY | 79.96 | 82.94 | 77.68 | 79.48 | 79.48 | -0.74 (-0.92%) | 5,454,209 |
| 27 Mar 2023 | CNY | 78.46 | 84.6 | 77.1 | 80.22 | 80.22 | +2.76 (+3.56%) | 10,139,124 |
| 24 Mar 2023 | CNY | 73.8 | 77.46 | 72.5 | 77.46 | 77.46 | +7.04 (+10.00%) | 2,622,757 |
| 23 Mar 2023 | CNY | 69.66 | 71 | 68.99 | 70.42 | 70.42 | +0.76 (+1.09%) | 1,999,552 |
| 22 Mar 2023 | CNY | 70.5 | 71.5 | 69.02 | 69.66 | 69.66 | -0.74 (-1.05%) | 1,732,312 |
| 21 Mar 2023 | CNY | 67.89 | 72.2 | 66.52 | 70.4 | 70.4 | +2.52 (+3.71%) | 2,883,263 |
| 20 Mar 2023 | CNY | 67 | 69.98 | 65.76 | 67.88 | 67.88 | +2.1 (+3.19%) | 3,972,583 |
| 17 Mar 2023 | CNY | 64 | 66.35 | 63.53 | 65.78 | 65.78 | +2.86 (+4.55%) | 2,844,409 |
| 16 Mar 2023 | CNY | 65.31 | 65.58 | 62.78 | 62.92 | 62.92 | -1.76 (-2.72%) | 1,818,283 |
| 15 Mar 2023 | CNY | 63.11 | 68.5 | 62.58 | 64.68 | 64.68 | +2.02 (+3.22%) | 2,797,630 |
| 14 Mar 2023 | CNY | 63.65 | 63.99 | 61.41 | 62.66 | 62.66 | -1.36 (-2.12%) | 1,629,496 |
| 13 Mar 2023 | CNY | 62.4 | 64.12 | 61.52 | 64.02 | 64.02 | +1.62 (+2.60%) | 1,823,914 |
| 10 Mar 2023 | CNY | 62.5 | 63.24 | 61.75 | 62.4 | 62.4 | -0.6 (-0.95%) | 978,112 |
| 9 Mar 2023 | CNY | 62.67 | 64.5 | 62.66 | 63 | 63 | +0.34 (+0.54%) | 1,153,600 |
| 8 Mar 2023 | CNY | 63.13 | 63.79 | 62 | 62.66 | 62.66 | +0.11 (+0.18%) | 1,449,280 |
| 7 Mar 2023 | CNY | 66.09 | 66.31 | 62.48 | 62.55 | 62.55 | -1.72 (-2.68%) | 1,972,200 |
| 6 Mar 2023 | CNY | 63.47 | 64.8 | 62.3 | 64.27 | 64.27 | +1.02 (+1.61%) | 1,666,364 |
| 3 Mar 2023 | CNY | 64.61 | 65.36 | 63 | 63.25 | 63.25 | -1.35 (-2.09%) | 1,752,583 |
| 2 Mar 2023 | CNY | 65.48 | 66.69 | 64.5 | 64.6 | 64.6 | -0.9 (-1.37%) | 1,491,755 |
| 1 Mar 2023 | CNY | 65.47 | 65.77 | 63.9 | 65.5 | 65.5 | 0.0 (0.0%) | 1,839,130 |
| 28 Feb 2023 | CNY | 65.59 | 65.99 | 64.42 | 65.5 | 65.5 | -0.23 (-0.35%) | 1,319,699 |
| 27 Feb 2023 | CNY | 66.65 | 66.99 | 65.03 | 65.73 | 65.73 | -0.93 (-1.40%) | 1,804,794 |
| 24 Feb 2023 | CNY | 67 | 67.59 | 65.37 | 66.66 | 66.66 | -0.93 (-1.38%) | 2,068,139 |
