| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2023 | CNY | 67.65 | 68.2 | 66.01 | 67.74 | 67.74 | +0.19 (+0.28%) | 1,491,099 |
| 3 Apr 2023 | CNY | 65.33 | 67.67 | 65.33 | 67.55 | 67.55 | +1.75 (+2.66%) | 1,483,730 |
| 31 Mar 2023 | CNY | 64.76 | 66.5 | 64.01 | 65.8 | 65.8 | +0.82 (+1.26%) | 1,121,974 |
| 30 Mar 2023 | CNY | 66.42 | 66.86 | 64.78 | 64.98 | 64.98 | -1.43 (-2.15%) | 1,299,327 |
| 29 Mar 2023 | CNY | 67 | 67.76 | 65.81 | 66.41 | 66.41 | -0.56 (-0.84%) | 1,561,694 |
| 28 Mar 2023 | CNY | 70.97 | 70.98 | 66.9 | 66.97 | 66.97 | -4.01 (-5.65%) | 2,425,536 |
| 27 Mar 2023 | CNY | 69.17 | 72.49 | 69.17 | 70.98 | 70.98 | +1.74 (+2.51%) | 4,040,149 |
| 24 Mar 2023 | CNY | 67.62 | 70.46 | 66.77 | 69.24 | 69.24 | +2.72 (+4.09%) | 3,274,234 |
| 23 Mar 2023 | CNY | 65 | 66.68 | 64.32 | 66.52 | 66.52 | +1.11 (+1.70%) | 2,021,910 |
| 22 Mar 2023 | CNY | 65.51 | 66.29 | 64.8 | 65.41 | 65.41 | -0.7 (-1.06%) | 1,440,307 |
| 21 Mar 2023 | CNY | 65.23 | 66.37 | 63.87 | 66.11 | 66.11 | +1.43 (+2.21%) | 1,990,515 |
| 20 Mar 2023 | CNY | 64.98 | 67.3 | 64.09 | 64.68 | 64.68 | +0.35 (+0.54%) | 2,108,350 |
| 17 Mar 2023 | CNY | 62.93 | 65.38 | 62.5 | 64.33 | 64.33 | +1.7 (+2.71%) | 1,506,086 |
| 16 Mar 2023 | CNY | 64.6 | 65.9 | 62.6 | 62.63 | 62.63 | -1.93 (-2.99%) | 1,137,505 |
| 15 Mar 2023 | CNY | 65.51 | 66.25 | 64 | 64.56 | 64.56 | -0.36 (-0.55%) | 1,512,821 |
| 14 Mar 2023 | CNY | 64.39 | 65.85 | 63.5 | 64.92 | 64.92 | +0.42 (+0.65%) | 1,478,061 |
| 13 Mar 2023 | CNY | 62.59 | 64.64 | 62.18 | 64.5 | 64.5 | +1.84 (+2.94%) | 1,248,089 |
| 10 Mar 2023 | CNY | 62.01 | 64.86 | 62.01 | 62.66 | 62.66 | +0.19 (+0.30%) | 1,151,963 |
| 9 Mar 2023 | CNY | 62.46 | 62.8 | 61.8 | 62.47 | 62.47 | -0.06 (-0.10%) | 641,150 |
| 8 Mar 2023 | CNY | 60.65 | 62.69 | 60.61 | 62.53 | 62.53 | +1.23 (+2.01%) | 900,775 |
| 7 Mar 2023 | CNY | 63.49 | 63.89 | 61.22 | 61.3 | 61.3 | -2.44 (-3.83%) | 1,372,676 |
| 6 Mar 2023 | CNY | 63.19 | 64.97 | 63.19 | 63.74 | 63.74 | +0.45 (+0.71%) | 1,278,882 |
| 3 Mar 2023 | CNY | 64.45 | 64.53 | 62.62 | 63.29 | 63.29 | -1.2 (-1.86%) | 1,220,994 |
| 2 Mar 2023 | CNY | 65.5 | 66.1 | 64.22 | 64.49 | 64.49 | -1.29 (-1.96%) | 1,480,602 |
| 1 Mar 2023 | CNY | 64.58 | 66.1 | 64.25 | 65.78 | 65.78 | +1.02 (+1.58%) | 1,165,237 |
| 28 Feb 2023 | CNY | 65.73 | 65.83 | 63.89 | 64.76 | 64.76 | +0.66 (+1.03%) | 1,006,769 |
| 27 Feb 2023 | CNY | 68.17 | 68.87 | 64.04 | 64.1 | 64.1 | -4.1 (-6.01%) | 2,169,184 |
| 24 Feb 2023 | CNY | 66.8 | 69.56 | 66.41 | 68.2 | 68.2 | +1.58 (+2.37%) | 1,479,246 |
| 23 Feb 2023 | CNY | 66.58 | 68.66 | 66.34 | 66.62 | 66.62 | -0.01 (-0.02%) | 1,261,640 |
| 22 Feb 2023 | CNY | 66.03 | 67.51 | 65.8 | 66.63 | 66.63 | +0.34 (+0.51%) | 893,775 |
