| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 77.4 | 78.27 | 76.41 | 77.93 | 77.93 | +0.53 (+0.68%) | 943,833 |
| 4 Apr 2023 | CNY | 74.7 | 77.92 | 73.82 | 77.4 | 77.4 | +2.59 (+3.46%) | 1,415,839 |
| 3 Apr 2023 | CNY | 72.88 | 74.92 | 71.6 | 74.81 | 74.81 | +1.29 (+1.75%) | 1,261,396 |
| 31 Mar 2023 | CNY | 72.4 | 74.35 | 72.27 | 73.52 | 73.52 | +1.04 (+1.43%) | 690,262 |
| 30 Mar 2023 | CNY | 72.8 | 73.5 | 72.15 | 72.48 | 72.48 | -0.32 (-0.44%) | 630,141 |
| 29 Mar 2023 | CNY | 73.52 | 74.9 | 72.65 | 72.8 | 72.8 | -0.43 (-0.59%) | 688,722 |
| 28 Mar 2023 | CNY | 74.66 | 75.06 | 73 | 73.23 | 73.23 | -1.5 (-2.01%) | 676,439 |
| 27 Mar 2023 | CNY | 75.31 | 75.9 | 74.61 | 74.73 | 74.73 | -0.57 (-0.76%) | 747,567 |
| 24 Mar 2023 | CNY | 74.7 | 75.77 | 74 | 75.3 | 75.3 | +0.59 (+0.79%) | 780,937 |
| 23 Mar 2023 | CNY | 73.57 | 75.48 | 73 | 74.71 | 74.71 | +1.29 (+1.76%) | 909,220 |
| 22 Mar 2023 | CNY | 73.8 | 74.75 | 73.09 | 73.42 | 73.42 | +0.31 (+0.42%) | 890,894 |
| 21 Mar 2023 | CNY | 71.3 | 73.22 | 71.04 | 73.11 | 73.11 | +1.71 (+2.39%) | 979,927 |
| 20 Mar 2023 | CNY | 70.72 | 71.72 | 69 | 71.4 | 71.4 | +0.69 (+0.98%) | 1,003,797 |
| 17 Mar 2023 | CNY | 71.49 | 71.79 | 69.2 | 70.71 | 70.71 | -0.4 (-0.56%) | 1,161,021 |
| 16 Mar 2023 | CNY | 73.88 | 74.18 | 70.8 | 71.11 | 71.11 | -3.08 (-4.15%) | 1,219,170 |
| 15 Mar 2023 | CNY | 75.3 | 76.95 | 73.86 | 74.19 | 74.19 | -1.1 (-1.46%) | 1,071,448 |
| 14 Mar 2023 | CNY | 78.09 | 78.27 | 74.67 | 75.29 | 75.29 | -2.68 (-3.44%) | 1,282,500 |
| 13 Mar 2023 | CNY | 78.27 | 78.79 | 77.58 | 77.97 | 77.97 | -0.3 (-0.38%) | 537,335 |
| 10 Mar 2023 | CNY | 77.89 | 78.43 | 75.88 | 78.27 | 78.27 | +0.39 (+0.50%) | 984,292 |
| 9 Mar 2023 | CNY | 78.03 | 78.35 | 77.31 | 77.88 | 77.88 | +0.08 (+0.10%) | 918,983 |
| 8 Mar 2023 | CNY | 79.67 | 79.67 | 77.14 | 77.8 | 77.8 | -3.05 (-3.77%) | 1,767,752 |
| 7 Mar 2023 | CNY | 82.18 | 82.69 | 80.8 | 80.85 | 80.85 | -1.6 (-1.94%) | 1,038,195 |
| 6 Mar 2023 | CNY | 82.9 | 83.35 | 82.15 | 82.45 | 82.45 | -0.47 (-0.57%) | 1,022,271 |
| 3 Mar 2023 | CNY | 84.1 | 84.5 | 82.74 | 82.92 | 82.92 | -1.09 (-1.30%) | 907,999 |
| 2 Mar 2023 | CNY | 84.49 | 85.38 | 83.99 | 84.01 | 84.01 | -0.28 (-0.33%) | 753,617 |
| 1 Mar 2023 | CNY | 84.19 | 84.83 | 83.98 | 84.29 | 84.29 | -0.32 (-0.38%) | 866,951 |
| 28 Feb 2023 | CNY | 85.49 | 86.1 | 84 | 84.61 | 84.61 | -0.87 (-1.02%) | 1,279,926 |
| 27 Feb 2023 | CNY | 86.2 | 86.88 | 85.02 | 85.48 | 85.48 | -1.02 (-1.18%) | 776,439 |
| 24 Feb 2023 | CNY | 85.54 | 87.8 | 84.08 | 86.5 | 86.5 | +0.95 (+1.11%) | 1,176,413 |
| 23 Feb 2023 | CNY | 84.58 | 86.36 | 84.58 | 85.55 | 85.55 | +0.86 (+1.02%) | 620,598 |
