| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 82.88 | 92.8 | 82.33 | 85.21 | 85.21 | -1.83 (-2.10%) | 6,850,117 |
| 4 Apr 2023 | CNY | 88.57 | 90.7 | 85.31 | 87.04 | 87.04 | -2.37 (-2.65%) | 6,391,691 |
| 3 Apr 2023 | CNY | 80.02 | 94.57 | 80.02 | 89.41 | 89.41 | +6.42 (+7.74%) | 8,333,420 |
| 31 Mar 2023 | CNY | 83 | 84.3 | 77.45 | 82.99 | 82.99 | -4.41 (-5.05%) | 7,698,293 |
| 30 Mar 2023 | CNY | 84.16 | 90.98 | 82.3 | 87.4 | 87.4 | +7 (+8.71%) | 10,073,101 |
| 29 Mar 2023 | CNY | 66.5 | 80.4 | 66.43 | 80.4 | 80.4 | +13.4 (+20%) | 5,418,184 |
| 28 Mar 2023 | CNY | 70.3 | 70.37 | 67 | 67 | 67 | -5.57 (-7.68%) | 3,935,740 |
| 27 Mar 2023 | CNY | 72.01 | 74.38 | 68.68 | 72.57 | 72.57 | +1.35 (+1.90%) | 5,073,746 |
| 24 Mar 2023 | CNY | 67.22 | 75.18 | 67.22 | 71.22 | 71.22 | +2.62 (+3.82%) | 5,256,323 |
| 23 Mar 2023 | CNY | 66 | 70.12 | 66 | 68.6 | 68.6 | +1.57 (+2.34%) | 6,153,696 |
| 22 Mar 2023 | CNY | 62.5 | 68.61 | 61.5 | 67.03 | 67.03 | +4.66 (+7.47%) | 5,557,913 |
| 21 Mar 2023 | CNY | 63 | 63.19 | 60.52 | 62.37 | 62.37 | +0.09 (+0.14%) | 2,543,548 |
| 20 Mar 2023 | CNY | 61.15 | 64.94 | 60.95 | 62.28 | 62.28 | +1.49 (+2.45%) | 4,065,154 |
| 17 Mar 2023 | CNY | 57.68 | 61.86 | 57.68 | 60.79 | 60.79 | +3.41 (+5.94%) | 3,509,297 |
| 16 Mar 2023 | CNY | 58.01 | 60.2 | 57.31 | 57.38 | 57.38 | -1.71 (-2.89%) | 3,156,928 |
| 15 Mar 2023 | CNY | 62.77 | 63 | 59 | 59.09 | 59.09 | -5.17 (-8.05%) | 4,329,272 |
| 14 Mar 2023 | CNY | 63.95 | 66.55 | 63.3 | 64.26 | 64.26 | +1.19 (+1.89%) | 4,812,404 |
| 13 Mar 2023 | CNY | 61.74 | 63.2 | 61.49 | 63.07 | 63.07 | +0.89 (+1.43%) | 2,500,333 |
| 10 Mar 2023 | CNY | 62.07 | 64.17 | 61.76 | 62.18 | 62.18 | -0.77 (-1.22%) | 2,960,800 |
| 9 Mar 2023 | CNY | 61.8 | 63.21 | 60.4 | 62.95 | 62.95 | +1.6 (+2.61%) | 2,998,643 |
| 8 Mar 2023 | CNY | 59.67 | 61.39 | 59.61 | 61.35 | 61.35 | +1.68 (+2.82%) | 2,214,466 |
| 7 Mar 2023 | CNY | 62 | 62.38 | 59.61 | 59.67 | 59.67 | -2.49 (-4.01%) | 2,781,652 |
| 6 Mar 2023 | CNY | 63 | 63.82 | 61.73 | 62.16 | 62.16 | -2.49 (-3.85%) | 3,331,796 |
| 3 Mar 2023 | CNY | 67.8 | 69.76 | 64.51 | 64.65 | 64.65 | -5.35 (-7.64%) | 4,851,323 |
| 2 Mar 2023 | CNY | 65.4 | 72 | 64.74 | 70 | 70 | +3.5 (+5.26%) | 6,178,140 |
| 1 Mar 2023 | CNY | 63.5 | 67.99 | 62.76 | 66.5 | 66.5 | +2.67 (+4.18%) | 6,420,308 |
| 28 Feb 2023 | CNY | 63.05 | 64.45 | 61.62 | 63.83 | 63.83 | +1.84 (+2.97%) | 4,079,449 |
| 27 Feb 2023 | CNY | 61.41 | 64.05 | 61.3 | 61.99 | 61.99 | -0.3 (-0.48%) | 3,356,532 |
| 24 Feb 2023 | CNY | 62 | 63.8 | 61.4 | 62.29 | 62.29 | +1.07 (+1.75%) | 3,888,922 |
| 23 Feb 2023 | CNY | 64 | 64 | 60.9 | 61.22 | 61.22 | -2.68 (-4.19%) | 3,391,806 |
