| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 129.65 | 131.29 | 128.31 | 130.18 | 130.18 | -0.12 (-0.09%) | 3,567,265 |
| 4 Apr 2023 | CNY | 134.03 | 134.03 | 128.3 | 130.3 | 130.3 | -3.8 (-2.83%) | 6,721,468 |
| 3 Apr 2023 | CNY | 133.18 | 136.59 | 130.76 | 134.1 | 134.1 | +0.52 (+0.39%) | 4,819,495 |
| 31 Mar 2023 | CNY | 134.57 | 137.49 | 133.05 | 133.58 | 133.58 | -0.57 (-0.42%) | 4,889,413 |
| 30 Mar 2023 | CNY | 133.2 | 135.99 | 130.1 | 134.15 | 134.15 | +0.85 (+0.64%) | 4,160,249 |
| 29 Mar 2023 | CNY | 134 | 136.3 | 132.2 | 133.3 | 133.3 | 0.0 (0.0%) | 3,994,778 |
| 28 Mar 2023 | CNY | 138.02 | 138.07 | 132.04 | 133.3 | 133.3 | -3.78 (-2.76%) | 4,908,818 |
| 27 Mar 2023 | CNY | 135 | 138.5 | 134.01 | 137.08 | 137.08 | +1.23 (+0.91%) | 5,066,069 |
| 24 Mar 2023 | CNY | 134.21 | 138.1 | 132.02 | 135.85 | 135.85 | +1.61 (+1.20%) | 4,192,262 |
| 23 Mar 2023 | CNY | 137.01 | 137.2 | 134.06 | 134.24 | 134.24 | -2.95 (-2.15%) | 3,841,552 |
| 22 Mar 2023 | CNY | 139.4 | 141.4 | 135.86 | 137.19 | 137.19 | -1.66 (-1.20%) | 3,811,623 |
| 21 Mar 2023 | CNY | 138.11 | 140.35 | 134.34 | 138.85 | 138.85 | +1.23 (+0.89%) | 4,827,842 |
| 20 Mar 2023 | CNY | 138.7 | 141.57 | 134 | 137.62 | 137.62 | -1.38 (-0.99%) | 5,900,180 |
| 17 Mar 2023 | CNY | 141.86 | 142.88 | 138.7 | 139 | 139 | -2.34 (-1.66%) | 3,829,268 |
| 16 Mar 2023 | CNY | 146.87 | 148.5 | 140.8 | 141.34 | 141.34 | -6.93 (-4.67%) | 3,804,796 |
| 15 Mar 2023 | CNY | 146.7 | 152.4 | 146.7 | 148.27 | 148.27 | +1.59 (+1.08%) | 2,904,893 |
| 14 Mar 2023 | CNY | 151.95 | 152.5 | 143.25 | 146.68 | 146.68 | -5.27 (-3.47%) | 4,469,369 |
| 13 Mar 2023 | CNY | 149.05 | 154 | 149.05 | 151.95 | 151.95 | +1.84 (+1.23%) | 3,381,612 |
| 10 Mar 2023 | CNY | 148.15 | 150.58 | 146.39 | 150.11 | 150.11 | +1.08 (+0.72%) | 4,392,739 |
| 9 Mar 2023 | CNY | 153.62 | 154.51 | 148.88 | 149.03 | 149.03 | -4.19 (-2.73%) | 3,716,532 |
| 8 Mar 2023 | CNY | 155.24 | 158.78 | 152 | 153.22 | 153.22 | -2.02 (-1.30%) | 4,331,834 |
| 7 Mar 2023 | CNY | 154.93 | 157.76 | 152.77 | 155.24 | 155.24 | +0.41 (+0.26%) | 3,968,305 |
| 6 Mar 2023 | CNY | 152.88 | 156.54 | 149.5 | 154.83 | 154.83 | +2.53 (+1.66%) | 4,954,038 |
| 3 Mar 2023 | CNY | 152.56 | 154.5 | 151.71 | 152.3 | 152.3 | -0.05 (-0.03%) | 2,032,743 |
| 2 Mar 2023 | CNY | 155 | 156.39 | 152.01 | 152.35 | 152.35 | -2.65 (-1.71%) | 3,108,382 |
| 1 Mar 2023 | CNY | 158.3 | 158.3 | 154.84 | 155 | 155 | -3.78 (-2.38%) | 3,692,134 |
| 28 Feb 2023 | CNY | 160 | 160.58 | 157.25 | 158.78 | 158.78 | -0.02 (-0.01%) | 2,192,848 |
| 27 Feb 2023 | CNY | 157.57 | 163 | 156.5 | 158.8 | 158.8 | +1.23 (+0.78%) | 2,985,368 |
| 24 Feb 2023 | CNY | 161 | 161.62 | 157.25 | 157.57 | 157.57 | -3.28 (-2.04%) | 2,326,718 |
| 23 Feb 2023 | CNY | 157 | 161.82 | 156.81 | 160.85 | 160.85 | +3.15 (+2.00%) | 3,493,699 |
