| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 71.67 | 74 | 69.65 | 72.77 | 72.77 | +1.77 (+2.49%) | 9,337,465 |
| 6 Apr 2023 | CNY | 67 | 71.98 | 66.35 | 71 | 71 | +3.7 (+5.50%) | 7,976,191 |
| 4 Apr 2023 | CNY | 67.15 | 68 | 65.1 | 67.3 | 67.3 | +0.24 (+0.36%) | 6,295,483 |
| 3 Apr 2023 | CNY | 65.43 | 67.52 | 64.23 | 67.06 | 67.06 | +1.31 (+1.99%) | 6,951,053 |
| 31 Mar 2023 | CNY | 61.92 | 66.1 | 61.92 | 65.75 | 65.75 | +1.57 (+2.45%) | 4,375,325 |
| 30 Mar 2023 | CNY | 65.56 | 66.22 | 63.61 | 64.18 | 64.18 | -1.33 (-2.03%) | 3,248,761 |
| 29 Mar 2023 | CNY | 61.35 | 65.88 | 61.35 | 65.51 | 65.51 | +4.16 (+6.78%) | 6,260,363 |
| 28 Mar 2023 | CNY | 62.5 | 62.8 | 61 | 61.35 | 61.35 | -1.42 (-2.26%) | 2,307,784 |
| 27 Mar 2023 | CNY | 63 | 64.3 | 62.39 | 62.77 | 62.77 | -0.78 (-1.23%) | 2,964,392 |
| 24 Mar 2023 | CNY | 65.45 | 65.45 | 62.46 | 63.55 | 63.55 | -1.1 (-1.70%) | 4,100,583 |
| 23 Mar 2023 | CNY | 65.2 | 65.5 | 63.75 | 64.65 | 64.65 | -0.53 (-0.81%) | 3,028,540 |
| 22 Mar 2023 | CNY | 67.76 | 67.76 | 63.67 | 65.18 | 65.18 | -1.42 (-2.13%) | 5,058,982 |
| 21 Mar 2023 | CNY | 65.3 | 66.96 | 65.3 | 66.6 | 66.6 | +1.1 (+1.68%) | 2,330,667 |
| 20 Mar 2023 | CNY | 66.3 | 66.89 | 64.9 | 65.5 | 65.5 | -0.51 (-0.77%) | 2,195,313 |
| 17 Mar 2023 | CNY | 65.18 | 66.65 | 65 | 66.01 | 66.01 | +0.92 (+1.41%) | 2,563,958 |
| 16 Mar 2023 | CNY | 65.9 | 66.99 | 64.5 | 65.09 | 65.09 | -0.69 (-1.05%) | 2,493,888 |
| 15 Mar 2023 | CNY | 67.86 | 68.65 | 65.3 | 65.78 | 65.78 | -2.01 (-2.97%) | 4,483,183 |
| 14 Mar 2023 | CNY | 67.2 | 68.1 | 66.38 | 67.79 | 67.79 | +0.88 (+1.32%) | 4,679,632 |
| 13 Mar 2023 | CNY | 64.5 | 67.2 | 64.34 | 66.91 | 66.91 | +1.58 (+2.42%) | 3,411,776 |
| 10 Mar 2023 | CNY | 66.63 | 66.82 | 64.92 | 65.33 | 65.33 | -1.49 (-2.23%) | 2,761,091 |
| 9 Mar 2023 | CNY | 63.58 | 67.43 | 63.58 | 66.82 | 66.82 | +2.88 (+4.50%) | 4,889,975 |
| 8 Mar 2023 | CNY | 64.5 | 65.71 | 63.53 | 63.94 | 63.94 | -0.56 (-0.87%) | 2,932,935 |
| 7 Mar 2023 | CNY | 67.46 | 68.34 | 64.2 | 64.5 | 64.5 | -2.35 (-3.52%) | 4,083,005 |
| 6 Mar 2023 | CNY | 64.6 | 67.1 | 63.4 | 66.85 | 66.85 | +3.41 (+5.38%) | 4,993,754 |
| 3 Mar 2023 | CNY | 63 | 64.64 | 62.95 | 63.44 | 63.44 | +0.56 (+0.89%) | 3,257,824 |
| 2 Mar 2023 | CNY | 62.39 | 63.25 | 61 | 62.88 | 62.88 | -0.35 (-0.55%) | 4,663,837 |
| 1 Mar 2023 | CNY | 63.23 | 63.72 | 62.64 | 63.23 | 63.23 | -0.23 (-0.36%) | 3,023,063 |
| 28 Feb 2023 | CNY | 65.44 | 66.95 | 62.94 | 63.46 | 63.46 | -1.97 (-3.01%) | 5,130,833 |
| 27 Feb 2023 | CNY | 64.51 | 65.78 | 63.7 | 65.43 | 65.43 | +0.55 (+0.85%) | 3,358,882 |
| 24 Feb 2023 | CNY | 63.77 | 65 | 63.67 | 64.88 | 64.88 | +1.1 (+1.72%) | 3,027,780 |
