| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 295.01 | 299.9 | 290.02 | 297.63 | 297.63 | +1.07 (+0.36%) | 1,430,822 |
| 7 Apr 2023 | CNY | 299.3 | 301.39 | 295.8 | 296.56 | 296.56 | -3.44 (-1.15%) | 681,744 |
| 6 Apr 2023 | CNY | 300 | 301.68 | 293.8 | 300 | 300 | 0.0 (0.0%) | 976,762 |
| 4 Apr 2023 | CNY | 306 | 306 | 295 | 300 | 300 | -5.13 (-1.68%) | 1,482,672 |
| 3 Apr 2023 | CNY | 303.51 | 309.88 | 299.5 | 305.13 | 305.13 | +0.13 (+0.04%) | 1,433,226 |
| 31 Mar 2023 | CNY | 308 | 311.95 | 302.64 | 305 | 305 | -4.82 (-1.56%) | 1,454,398 |
| 30 Mar 2023 | CNY | 303.23 | 311 | 300.28 | 309.82 | 309.82 | +7.52 (+2.49%) | 2,137,000 |
| 29 Mar 2023 | CNY | 299.66 | 305.76 | 297.3 | 302.3 | 302.3 | +2.66 (+0.89%) | 1,450,295 |
| 28 Mar 2023 | CNY | 305.41 | 306.27 | 298.65 | 299.64 | 299.64 | -5.36 (-1.76%) | 961,946 |
| 27 Mar 2023 | CNY | 303.38 | 311.97 | 302 | 305 | 305 | -0.37 (-0.12%) | 1,479,868 |
| 24 Mar 2023 | CNY | 306.82 | 308.99 | 300.01 | 305.37 | 305.37 | -1.45 (-0.47%) | 1,805,169 |
| 23 Mar 2023 | CNY | 310.31 | 310.31 | 303.65 | 306.82 | 306.82 | -3.48 (-1.12%) | 1,504,847 |
| 22 Mar 2023 | CNY | 317.72 | 320.9 | 309 | 310.3 | 310.3 | -6.7 (-2.11%) | 1,685,509 |
| 21 Mar 2023 | CNY | 314.18 | 317.46 | 311 | 317 | 317 | +2.14 (+0.68%) | 1,179,776 |
| 20 Mar 2023 | CNY | 318.31 | 321.66 | 310.99 | 314.86 | 314.86 | -2.63 (-0.83%) | 2,167,459 |
| 17 Mar 2023 | CNY | 328.21 | 329.75 | 316 | 317.49 | 317.49 | -8.26 (-2.54%) | 1,705,239 |
| 16 Mar 2023 | CNY | 333.59 | 335 | 323.33 | 325.75 | 325.75 | -9.34 (-2.79%) | 1,282,352 |
| 15 Mar 2023 | CNY | 339 | 342.78 | 331.15 | 335.09 | 335.09 | -3.69 (-1.09%) | 1,044,868 |
| 14 Mar 2023 | CNY | 338.98 | 340.29 | 329.2 | 338.78 | 338.78 | -1.72 (-0.51%) | 1,858,049 |
| 13 Mar 2023 | CNY | 341.1 | 347.99 | 338.01 | 340.5 | 340.5 | -3.38 (-0.98%) | 1,660,077 |
| 10 Mar 2023 | CNY | 351 | 351 | 342.68 | 343.88 | 343.88 | -7.62 (-2.17%) | 1,745,964 |
| 9 Mar 2023 | CNY | 356.92 | 359.59 | 350.66 | 351.5 | 351.5 | -4.02 (-1.13%) | 1,070,278 |
| 8 Mar 2023 | CNY | 356.89 | 363 | 352.51 | 355.52 | 355.52 | -2.64 (-0.74%) | 775,425 |
| 7 Mar 2023 | CNY | 364.1 | 364.9 | 357.1 | 358.16 | 358.16 | -5.84 (-1.60%) | 1,162,797 |
| 6 Mar 2023 | CNY | 353.03 | 366.18 | 350.6 | 364 | 364 | +11.02 (+3.12%) | 1,636,701 |
| 3 Mar 2023 | CNY | 356.03 | 359.5 | 351.18 | 352.98 | 352.98 | -2.02 (-0.57%) | 906,470 |
| 2 Mar 2023 | CNY | 362.02 | 363.9 | 353.5 | 355 | 355 | -7.7 (-2.12%) | 1,176,462 |
| 1 Mar 2023 | CNY | 366.94 | 366.98 | 359.1 | 362.7 | 362.7 | -4.43 (-1.21%) | 1,158,724 |
| 28 Feb 2023 | CNY | 360.66 | 367.13 | 359.1 | 367.13 | 367.13 | +5.38 (+1.49%) | 1,276,260 |
| 27 Feb 2023 | CNY | 366.2 | 370.85 | 358.5 | 361.75 | 361.75 | -4.33 (-1.18%) | 1,724,399 |
