| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 111.79 | 115.9 | 108.51 | 112.98 | 112.98 | +3.6 (+3.29%) | 34,588,719 |
| 6 Apr 2023 | CNY | 108.86 | 119.88 | 107.71 | 109.38 | 109.38 | -0.86 (-0.78%) | 44,198,088 |
| 4 Apr 2023 | CNY | 100.02 | 112.58 | 100.02 | 110.24 | 110.24 | +9.94 (+9.91%) | 47,848,834 |
| 3 Apr 2023 | CNY | 98.4 | 105.55 | 96.66 | 100.3 | 100.3 | +11.29 (+12.68%) | 41,677,594 |
| 31 Mar 2023 | CNY | 88.01 | 89.66 | 86.95 | 89.01 | 89.01 | +0.25 (+0.28%) | 12,057,134 |
| 30 Mar 2023 | CNY | 85.28 | 91.91 | 85.28 | 88.76 | 88.76 | +4.33 (+5.13%) | 25,999,708 |
| 29 Mar 2023 | CNY | 81.8 | 85.45 | 81.3 | 84.43 | 84.43 | +2.6 (+3.18%) | 12,876,270 |
| 28 Mar 2023 | CNY | 82.82 | 83.6 | 81.6 | 81.83 | 81.83 | -1.71 (-2.05%) | 7,267,818 |
| 27 Mar 2023 | CNY | 84.68 | 85.72 | 82.8 | 83.54 | 83.54 | -1.89 (-2.21%) | 11,574,382 |
| 24 Mar 2023 | CNY | 84.88 | 86.5 | 83 | 85.43 | 85.43 | +0.07 (+0.08%) | 14,503,363 |
| 23 Mar 2023 | CNY | 79.5 | 85.8 | 79.5 | 85.36 | 85.36 | +5.2 (+6.49%) | 17,553,334 |
| 22 Mar 2023 | CNY | 79.74 | 80.9 | 78.92 | 80.16 | 80.16 | +0.52 (+0.65%) | 6,382,580 |
| 21 Mar 2023 | CNY | 79.6 | 80.2 | 78.6 | 79.64 | 79.64 | +0.1 (+0.13%) | 5,413,692 |
| 20 Mar 2023 | CNY | 78.32 | 81.1 | 78 | 79.54 | 79.54 | +1.17 (+1.49%) | 10,529,485 |
| 17 Mar 2023 | CNY | 78.5 | 79.12 | 77.34 | 78.37 | 78.37 | +1.02 (+1.32%) | 8,549,343 |
| 16 Mar 2023 | CNY | 76.5 | 78.85 | 76.5 | 77.35 | 77.35 | +0.16 (+0.21%) | 6,959,258 |
| 15 Mar 2023 | CNY | 78.44 | 78.8 | 77.06 | 77.19 | 77.19 | -0.58 (-0.75%) | 6,983,114 |
| 14 Mar 2023 | CNY | 73.39 | 78.15 | 73.16 | 77.77 | 77.77 | +3.86 (+5.22%) | 10,001,459 |
| 13 Mar 2023 | CNY | 73.75 | 74.7 | 73 | 73.91 | 73.91 | -0.06 (-0.08%) | 3,840,741 |
| 10 Mar 2023 | CNY | 74.94 | 75.98 | 73.81 | 73.97 | 73.97 | -1.91 (-2.52%) | 4,858,115 |
| 9 Mar 2023 | CNY | 76.13 | 77.28 | 75.73 | 75.88 | 75.88 | -0.24 (-0.32%) | 4,514,276 |
| 8 Mar 2023 | CNY | 74.51 | 76.22 | 74.45 | 76.12 | 76.12 | +1.24 (+1.66%) | 3,398,571 |
| 7 Mar 2023 | CNY | 77.1 | 77.55 | 74.88 | 74.88 | 74.88 | -2.22 (-2.88%) | 4,301,838 |
| 6 Mar 2023 | CNY | 77 | 77.98 | 76.12 | 77.1 | 77.1 | -0.8 (-1.03%) | 5,184,605 |
| 3 Mar 2023 | CNY | 78.8 | 79.51 | 77.07 | 77.9 | 77.9 | +1.48 (+1.94%) | 7,350,862 |
| 2 Mar 2023 | CNY | 76.5 | 78.1 | 76.22 | 76.42 | 76.42 | -0.05 (-0.07%) | 4,194,328 |
| 1 Mar 2023 | CNY | 75.2 | 76.69 | 75.09 | 76.47 | 76.47 | +0.77 (+1.02%) | 4,126,335 |
| 28 Feb 2023 | CNY | 75.32 | 75.78 | 74.34 | 75.7 | 75.7 | +0.82 (+1.10%) | 2,681,879 |
| 27 Feb 2023 | CNY | 75.8 | 76.7 | 74.51 | 74.88 | 74.88 | -2.12 (-2.75%) | 4,418,725 |
| 24 Feb 2023 | CNY | 77.7 | 78.27 | 76.86 | 77 | 77 | +0.1 (+0.13%) | 4,330,585 |
