| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2023 | CNY | 81.7 | 83.21 | 80.8 | 81.42 | 81.42 | +0.42 (+0.52%) | 13,890,116 |
| 3 Apr 2023 | CNY | 81.7 | 82.42 | 80.9 | 81 | 81 | -0.93 (-1.14%) | 11,161,928 |
| 31 Mar 2023 | CNY | 82.62 | 83.45 | 81.89 | 81.93 | 81.93 | -0.82 (-0.99%) | 6,404,530 |
| 30 Mar 2023 | CNY | 82.86 | 83.24 | 82 | 82.75 | 82.75 | -0.13 (-0.16%) | 5,028,691 |
| 29 Mar 2023 | CNY | 84 | 84.3 | 82.18 | 82.88 | 82.88 | -1.16 (-1.38%) | 9,186,945 |
| 28 Mar 2023 | CNY | 87 | 87 | 83.59 | 84.04 | 84.04 | -2.51 (-2.90%) | 8,906,566 |
| 27 Mar 2023 | CNY | 86.8 | 88.08 | 85.85 | 86.55 | 86.55 | -0.2 (-0.23%) | 6,437,112 |
| 24 Mar 2023 | CNY | 86.36 | 87.26 | 86.16 | 86.75 | 86.75 | +0.4 (+0.46%) | 5,997,347 |
| 23 Mar 2023 | CNY | 87 | 87.29 | 85.85 | 86.35 | 86.35 | -1.16 (-1.33%) | 11,410,532 |
| 22 Mar 2023 | CNY | 90.51 | 90.91 | 87.5 | 87.51 | 87.51 | -3 (-3.31%) | 10,847,713 |
| 21 Mar 2023 | CNY | 90.6 | 92.2 | 89.79 | 90.51 | 90.51 | +0.65 (+0.72%) | 6,279,743 |
| 20 Mar 2023 | CNY | 89.99 | 91.5 | 87.7 | 89.86 | 89.86 | -0.76 (-0.84%) | 8,980,293 |
| 17 Mar 2023 | CNY | 89.2 | 91.08 | 87.5 | 90.62 | 90.62 | +2.07 (+2.34%) | 14,372,240 |
| 16 Mar 2023 | CNY | 89.3 | 90.03 | 88.36 | 88.55 | 88.55 | -1.29 (-1.44%) | 6,808,470 |
| 15 Mar 2023 | CNY | 89.92 | 90.6 | 89.2 | 89.84 | 89.84 | +0.06 (+0.07%) | 7,331,447 |
| 14 Mar 2023 | CNY | 87.5 | 91.18 | 87.4 | 89.78 | 89.78 | +1.88 (+2.14%) | 9,805,730 |
| 13 Mar 2023 | CNY | 89.54 | 90.91 | 87.25 | 87.9 | 87.9 | -1.64 (-1.83%) | 9,060,193 |
| 10 Mar 2023 | CNY | 88.18 | 90.85 | 87.55 | 89.54 | 89.54 | +0.88 (+0.99%) | 11,695,245 |
| 9 Mar 2023 | CNY | 86.31 | 89.18 | 86.07 | 88.66 | 88.66 | +2.83 (+3.30%) | 12,390,299 |
| 8 Mar 2023 | CNY | 85.4 | 86.16 | 85.19 | 85.83 | 85.83 | +0.01 (+0.01%) | 3,858,861 |
| 7 Mar 2023 | CNY | 87.6 | 88.15 | 85.49 | 85.82 | 85.82 | -1.79 (-2.04%) | 7,986,091 |
| 6 Mar 2023 | CNY | 88.6 | 88.83 | 86.9 | 87.61 | 87.61 | -1.08 (-1.22%) | 8,852,821 |
| 3 Mar 2023 | CNY | 88.55 | 89.58 | 88.08 | 88.69 | 88.69 | +0.22 (+0.25%) | 4,566,894 |
| 2 Mar 2023 | CNY | 89.12 | 89.74 | 88.36 | 88.47 | 88.47 | -0.83 (-0.93%) | 4,231,770 |
| 1 Mar 2023 | CNY | 89.5 | 89.98 | 88.65 | 89.3 | 89.3 | -0.36 (-0.40%) | 4,975,783 |
| 28 Feb 2023 | CNY | 88.83 | 89.98 | 88.6 | 89.66 | 89.66 | +0.83 (+0.93%) | 5,350,963 |
| 27 Feb 2023 | CNY | 89.88 | 90.78 | 88.01 | 88.83 | 88.83 | -1.07 (-1.19%) | 8,649,400 |
| 24 Feb 2023 | CNY | 91.67 | 91.9 | 89.7 | 89.9 | 89.9 | -1.74 (-1.90%) | 6,695,287 |
| 23 Feb 2023 | CNY | 91.74 | 92.75 | 91.32 | 91.64 | 91.64 | -0.14 (-0.15%) | 4,389,312 |
| 22 Feb 2023 | CNY | 91.2 | 93.4 | 90.7 | 91.78 | 91.78 | +0.32 (+0.35%) | 8,039,507 |
