| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2023 | CNY | 70.94 | 71.5 | 69.01 | 69.2 | 69.2 | -1.74 (-2.45%) | 1,175,229 |
| 23 Mar 2023 | CNY | 72.36 | 72.84 | 70.62 | 70.94 | 70.94 | -1.87 (-2.57%) | 718,404 |
| 22 Mar 2023 | CNY | 73.84 | 75.8 | 72.03 | 72.81 | 72.81 | -1.02 (-1.38%) | 743,098 |
| 21 Mar 2023 | CNY | 74.2 | 74.77 | 72.23 | 73.83 | 73.83 | -0.64 (-0.86%) | 951,248 |
| 20 Mar 2023 | CNY | 77.82 | 77.89 | 69.1 | 74.47 | 74.47 | -3.94 (-5.02%) | 2,009,484 |
| 17 Mar 2023 | CNY | 76.99 | 79.67 | 75.83 | 78.41 | 78.41 | +1.29 (+1.67%) | 1,317,995 |
| 16 Mar 2023 | CNY | 78 | 78 | 75.25 | 77.12 | 77.12 | -0.88 (-1.13%) | 1,018,758 |
| 15 Mar 2023 | CNY | 75.5 | 78.76 | 75.5 | 78 | 78 | +2.15 (+2.83%) | 1,661,721 |
| 14 Mar 2023 | CNY | 74.55 | 77.5 | 71.5 | 75.85 | 75.85 | +1.47 (+1.98%) | 1,972,031 |
| 13 Mar 2023 | CNY | 72 | 75.7 | 72 | 74.38 | 74.38 | +0.58 (+0.79%) | 1,143,406 |
| 10 Mar 2023 | CNY | 74.49 | 75.91 | 72.51 | 73.8 | 73.8 | -0.99 (-1.32%) | 934,415 |
| 9 Mar 2023 | CNY | 76 | 78.3 | 74.53 | 74.79 | 74.79 | -1.49 (-1.95%) | 785,973 |
| 8 Mar 2023 | CNY | 75.25 | 78.8 | 74.74 | 76.28 | 76.28 | +0.78 (+1.03%) | 838,500 |
| 7 Mar 2023 | CNY | 77.25 | 78.45 | 75.19 | 75.5 | 75.5 | -1.75 (-2.27%) | 1,006,800 |
| 6 Mar 2023 | CNY | 73.91 | 79 | 72.5 | 77.25 | 77.25 | +3.35 (+4.53%) | 1,534,777 |
| 3 Mar 2023 | CNY | 75.6 | 77.52 | 73.86 | 73.9 | 73.9 | -2.2 (-2.89%) | 734,968 |
| 2 Mar 2023 | CNY | 78.8 | 79 | 75.6 | 76.1 | 76.1 | -2.76 (-3.50%) | 1,079,979 |
| 1 Mar 2023 | CNY | 78.02 | 80.56 | 78.02 | 78.86 | 78.86 | -1.14 (-1.42%) | 838,390 |
| 28 Feb 2023 | CNY | 80.5 | 81.05 | 77.07 | 80 | 80 | -1.18 (-1.45%) | 1,328,406 |
| 27 Feb 2023 | CNY | 79.85 | 84.28 | 79.22 | 81.18 | 81.18 | +0.68 (+0.84%) | 1,351,061 |
| 24 Feb 2023 | CNY | 81.5 | 83.94 | 79.86 | 80.5 | 80.5 | -2.25 (-2.72%) | 1,240,426 |
| 23 Feb 2023 | CNY | 75.57 | 83.88 | 75.57 | 82.75 | 82.75 | +6.89 (+9.08%) | 3,058,262 |
| 22 Feb 2023 | CNY | 75.99 | 77.85 | 74.6 | 75.86 | 75.86 | -0.4 (-0.52%) | 828,217 |
| 21 Feb 2023 | CNY | 74.86 | 76.5 | 73.22 | 76.26 | 76.26 | +1.41 (+1.88%) | 1,181,903 |
| 20 Feb 2023 | CNY | 73.1 | 76.28 | 72.45 | 74.85 | 74.85 | +2.04 (+2.80%) | 1,023,522 |
| 17 Feb 2023 | CNY | 72.51 | 73.85 | 71.5 | 72.81 | 72.81 | +0.08 (+0.11%) | 681,456 |
| 16 Feb 2023 | CNY | 77.53 | 77.9 | 72.44 | 72.73 | 72.73 | -5.23 (-6.71%) | 1,585,134 |
| 15 Feb 2023 | CNY | 77 | 78.42 | 76.62 | 77.96 | 77.96 | +0.66 (+0.85%) | 643,300 |
| 14 Feb 2023 | CNY | 77.5 | 79 | 76.03 | 77.3 | 77.3 | -0.1 (-0.13%) | 1,022,311 |
| 13 Feb 2023 | CNY | 77 | 78.91 | 76.78 | 77.4 | 77.4 | +0.31 (+0.40%) | 735,953 |
