| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 65.84 | 66.47 | 64.12 | 65.87 | 65.87 | +0.49 (+0.75%) | 675,200 |
| 6 Apr 2023 | CNY | 65.07 | 66.22 | 64.8 | 65.38 | 65.38 | +0.31 (+0.48%) | 881,700 |
| 4 Apr 2023 | CNY | 65.02 | 66 | 64.2 | 65.07 | 65.07 | -0.73 (-1.11%) | 798,400 |
| 3 Apr 2023 | CNY | 65.83 | 66.41 | 64.86 | 65.8 | 65.8 | -0.03 (-0.05%) | 767,800 |
| 31 Mar 2023 | CNY | 65.3 | 66.34 | 64.5 | 65.83 | 65.83 | +0.53 (+0.81%) | 947,750 |
| 30 Mar 2023 | CNY | 63.52 | 65.91 | 63.52 | 65.3 | 65.3 | +1.78 (+2.80%) | 917,650 |
| 29 Mar 2023 | CNY | 63.92 | 64.4 | 63 | 63.52 | 63.52 | -0.08 (-0.13%) | 638,900 |
| 28 Mar 2023 | CNY | 63.67 | 65.5 | 63.28 | 63.6 | 63.6 | -0.07 (-0.11%) | 949,900 |
| 27 Mar 2023 | CNY | 66.07 | 66.07 | 63.15 | 63.67 | 63.67 | -2.39 (-3.62%) | 1,009,300 |
| 24 Mar 2023 | CNY | 65.25 | 68.63 | 65.23 | 66.06 | 66.06 | +0.81 (+1.24%) | 1,179,993 |
| 23 Mar 2023 | CNY | 65 | 65.6 | 64.1 | 65.25 | 65.25 | +0.39 (+0.60%) | 779,435 |
| 22 Mar 2023 | CNY | 63.17 | 64.91 | 62.55 | 64.86 | 64.86 | +1.69 (+2.68%) | 788,400 |
| 21 Mar 2023 | CNY | 60.65 | 63.29 | 60.13 | 63.17 | 63.17 | +2.52 (+4.15%) | 882,100 |
| 20 Mar 2023 | CNY | 60.06 | 61.34 | 58.39 | 60.65 | 60.65 | +0.68 (+1.13%) | 1,192,300 |
| 17 Mar 2023 | CNY | 61.9 | 62.29 | 59.68 | 59.97 | 59.97 | -1.92 (-3.10%) | 895,200 |
| 16 Mar 2023 | CNY | 63.52 | 64 | 61.4 | 61.89 | 61.89 | -1.14 (-1.81%) | 465,300 |
| 15 Mar 2023 | CNY | 62.89 | 64.3 | 62.02 | 63.03 | 63.03 | +0.33 (+0.53%) | 606,800 |
| 14 Mar 2023 | CNY | 62.52 | 63.2 | 61.36 | 62.7 | 62.7 | +0.48 (+0.77%) | 709,612 |
| 13 Mar 2023 | CNY | 63.27 | 64.07 | 61.67 | 62.22 | 62.22 | -1.05 (-1.66%) | 672,100 |
| 10 Mar 2023 | CNY | 64.3 | 64.3 | 62.55 | 63.27 | 63.27 | -0.71 (-1.11%) | 805,487 |
| 9 Mar 2023 | CNY | 62.68 | 64.3 | 62.58 | 63.98 | 63.98 | +1.96 (+3.16%) | 1,135,000 |
| 8 Mar 2023 | CNY | 61.39 | 62.48 | 61.01 | 62.02 | 62.02 | +0.54 (+0.88%) | 596,254 |
| 7 Mar 2023 | CNY | 63.69 | 63.7 | 61.3 | 61.48 | 61.48 | -2.37 (-3.71%) | 821,854 |
| 6 Mar 2023 | CNY | 64.7 | 65.29 | 63.35 | 63.85 | 63.85 | -1.11 (-1.71%) | 766,300 |
| 3 Mar 2023 | CNY | 66.34 | 66.35 | 64.88 | 64.96 | 64.96 | -0.8 (-1.22%) | 601,900 |
| 2 Mar 2023 | CNY | 67.3 | 67.7 | 65.61 | 65.76 | 65.76 | -1.29 (-1.92%) | 733,900 |
| 1 Mar 2023 | CNY | 67.17 | 67.59 | 65.88 | 67.05 | 67.05 | -0.12 (-0.18%) | 822,700 |
| 28 Feb 2023 | CNY | 69.6 | 69.97 | 65.8 | 67.17 | 67.17 | -2.34 (-3.37%) | 1,645,718 |
| 27 Feb 2023 | CNY | 71.03 | 72 | 69 | 69.51 | 69.51 | -3.22 (-4.43%) | 1,530,600 |
| 24 Feb 2023 | CNY | 70.08 | 75 | 70.08 | 72.73 | 72.73 | +2.77 (+3.96%) | 2,593,004 |
