| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 84.9 | 90 | 83.91 | 86.74 | 86.74 | +2.86 (+3.41%) | 3,379,415 |
| 7 Apr 2023 | CNY | 79.63 | 83.9 | 79.32 | 83.88 | 83.88 | +4.42 (+5.56%) | 1,278,473 |
| 6 Apr 2023 | CNY | 83.34 | 83.34 | 79.37 | 79.46 | 79.46 | -3.93 (-4.71%) | 1,847,605 |
| 4 Apr 2023 | CNY | 84 | 85.5 | 82.51 | 83.39 | 83.39 | -0.76 (-0.90%) | 817,384 |
| 3 Apr 2023 | CNY | 83.02 | 84.34 | 81.88 | 84.15 | 84.15 | +0.62 (+0.74%) | 997,577 |
| 31 Mar 2023 | CNY | 83.5 | 84 | 81.71 | 83.53 | 83.53 | +0.24 (+0.29%) | 1,050,938 |
| 30 Mar 2023 | CNY | 83.31 | 85.46 | 82.6 | 83.29 | 83.29 | -0.22 (-0.26%) | 928,084 |
| 29 Mar 2023 | CNY | 86 | 86.86 | 82.4 | 83.51 | 83.51 | -2.19 (-2.56%) | 1,451,749 |
| 28 Mar 2023 | CNY | 83.68 | 88 | 83.66 | 85.7 | 85.7 | +1.59 (+1.89%) | 1,432,885 |
| 27 Mar 2023 | CNY | 84.02 | 87.61 | 83.25 | 84.11 | 84.11 | +0.53 (+0.63%) | 1,339,182 |
| 24 Mar 2023 | CNY | 84.76 | 87.77 | 83.25 | 83.58 | 83.58 | -1.18 (-1.39%) | 851,792 |
| 23 Mar 2023 | CNY | 84.18 | 85.3 | 83.6 | 84.76 | 84.76 | +0.44 (+0.52%) | 568,129 |
| 22 Mar 2023 | CNY | 83.46 | 84.46 | 82.25 | 84.32 | 84.32 | +0.82 (+0.98%) | 645,259 |
| 21 Mar 2023 | CNY | 82.8 | 84.75 | 81.15 | 83.5 | 83.5 | +1.18 (+1.43%) | 693,743 |
| 20 Mar 2023 | CNY | 83.65 | 83.99 | 81.05 | 82.32 | 82.32 | -1.45 (-1.73%) | 551,307 |
| 17 Mar 2023 | CNY | 83.61 | 84.59 | 82.25 | 83.77 | 83.77 | -0.23 (-0.27%) | 778,135 |
| 16 Mar 2023 | CNY | 84.29 | 84.97 | 83.22 | 84 | 84 | -0.33 (-0.39%) | 488,866 |
| 15 Mar 2023 | CNY | 85.74 | 86.72 | 83.8 | 84.33 | 84.33 | -1.07 (-1.25%) | 453,967 |
| 14 Mar 2023 | CNY | 86.88 | 88.03 | 84.88 | 85.4 | 85.4 | -1.58 (-1.82%) | 623,466 |
| 13 Mar 2023 | CNY | 87.22 | 87.38 | 85.13 | 86.98 | 86.98 | -0.01 (-0.01%) | 652,316 |
| 10 Mar 2023 | CNY | 84.56 | 88.94 | 83.5 | 86.99 | 86.99 | +1.49 (+1.74%) | 1,149,005 |
| 9 Mar 2023 | CNY | 84.33 | 86.1 | 83.88 | 85.5 | 85.5 | +1.25 (+1.48%) | 852,958 |
| 8 Mar 2023 | CNY | 81.15 | 85.07 | 80.46 | 84.25 | 84.25 | +3.09 (+3.81%) | 1,177,680 |
| 7 Mar 2023 | CNY | 84.2 | 84.2 | 80.71 | 81.16 | 81.16 | -3.04 (-3.61%) | 870,753 |
| 6 Mar 2023 | CNY | 82 | 84.88 | 81 | 84.2 | 84.2 | +2.05 (+2.50%) | 687,494 |
| 3 Mar 2023 | CNY | 82.2 | 83.8 | 80.52 | 82.15 | 82.15 | -0.27 (-0.33%) | 664,157 |
| 2 Mar 2023 | CNY | 85.99 | 86.2 | 81.61 | 82.42 | 82.42 | -3.84 (-4.45%) | 1,117,193 |
| 1 Mar 2023 | CNY | 81.29 | 86.26 | 80.8 | 86.26 | 86.26 | +5.12 (+6.31%) | 1,148,923 |
| 28 Feb 2023 | CNY | 80.89 | 81.71 | 79.95 | 81.14 | 81.14 | -0.1 (-0.12%) | 432,761 |
| 27 Feb 2023 | CNY | 85 | 85 | 80.73 | 81.24 | 81.24 | -1.58 (-1.91%) | 800,284 |
