| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 82.06 | 84.76 | 81.3 | 82.48 | 82.48 | +0.48 (+0.59%) | 686,875 |
| 7 Apr 2023 | CNY | 78.87 | 82.36 | 78.86 | 82 | 82 | +3.13 (+3.97%) | 763,895 |
| 6 Apr 2023 | CNY | 79.09 | 79.45 | 77 | 78.87 | 78.87 | -0.23 (-0.29%) | 432,782 |
| 4 Apr 2023 | CNY | 81.71 | 82.08 | 78.74 | 79.1 | 79.1 | -3 (-3.65%) | 668,126 |
| 3 Apr 2023 | CNY | 84.6 | 84.6 | 81.71 | 82.1 | 82.1 | -1.39 (-1.66%) | 451,077 |
| 31 Mar 2023 | CNY | 81.91 | 83.57 | 81.7 | 83.49 | 83.49 | +1.72 (+2.10%) | 271,664 |
| 30 Mar 2023 | CNY | 81.26 | 82.5 | 81 | 81.77 | 81.77 | +0.51 (+0.63%) | 359,954 |
| 29 Mar 2023 | CNY | 82.95 | 84.8 | 81.26 | 81.26 | 81.26 | -1.47 (-1.78%) | 530,872 |
| 28 Mar 2023 | CNY | 81.9 | 83.44 | 81.3 | 82.73 | 82.73 | +0.73 (+0.89%) | 434,888 |
| 27 Mar 2023 | CNY | 82.16 | 83.03 | 81.45 | 82 | 82 | -0.16 (-0.19%) | 314,075 |
| 24 Mar 2023 | CNY | 84.22 | 85.45 | 81.88 | 82.16 | 82.16 | -2.03 (-2.41%) | 513,437 |
| 23 Mar 2023 | CNY | 83.65 | 85.8 | 83.12 | 84.19 | 84.19 | +0.25 (+0.30%) | 472,834 |
| 22 Mar 2023 | CNY | 83.8 | 84.49 | 82.8 | 83.94 | 83.94 | +0.66 (+0.79%) | 523,465 |
| 21 Mar 2023 | CNY | 83.59 | 84.58 | 81.8 | 83.28 | 83.28 | -0.31 (-0.37%) | 637,270 |
| 20 Mar 2023 | CNY | 83.87 | 85.28 | 80.18 | 83.59 | 83.59 | +0.24 (+0.29%) | 778,783 |
| 17 Mar 2023 | CNY | 88.66 | 88.66 | 83.31 | 83.35 | 83.35 | -4.45 (-5.07%) | 837,596 |
| 16 Mar 2023 | CNY | 90.07 | 90.87 | 85.68 | 87.8 | 87.8 | -3.14 (-3.45%) | 723,451 |
| 15 Mar 2023 | CNY | 88.39 | 92 | 87.8 | 90.94 | 90.94 | +2.65 (+3.00%) | 569,038 |
| 14 Mar 2023 | CNY | 88.43 | 89.45 | 86.89 | 88.29 | 88.29 | -0.58 (-0.65%) | 595,403 |
| 13 Mar 2023 | CNY | 90.21 | 91.91 | 88 | 88.87 | 88.87 | -2.17 (-2.38%) | 525,556 |
| 10 Mar 2023 | CNY | 91.37 | 93.41 | 90.01 | 91.04 | 91.04 | -0.05 (-0.05%) | 442,979 |
| 9 Mar 2023 | CNY | 92.77 | 93.52 | 91 | 91.09 | 91.09 | -1.99 (-2.14%) | 540,036 |
| 8 Mar 2023 | CNY | 94.1 | 94.57 | 89.99 | 93.08 | 93.08 | -2.22 (-2.33%) | 1,100,794 |
| 7 Mar 2023 | CNY | 92.38 | 95.9 | 89.2 | 95.3 | 95.3 | +2.9 (+3.14%) | 979,777 |
| 6 Mar 2023 | CNY | 91 | 92.88 | 89.98 | 92.4 | 92.4 | +1.17 (+1.28%) | 382,733 |
| 3 Mar 2023 | CNY | 91.93 | 92.91 | 89.65 | 91.23 | 91.23 | +0.09 (+0.10%) | 477,162 |
| 2 Mar 2023 | CNY | 91.69 | 92.91 | 90.72 | 91.14 | 91.14 | -0.88 (-0.96%) | 286,000 |
| 1 Mar 2023 | CNY | 93.71 | 93.71 | 91 | 92.02 | 92.02 | -1.55 (-1.66%) | 399,993 |
| 28 Feb 2023 | CNY | 96 | 96.62 | 92.62 | 93.57 | 93.57 | -1.68 (-1.76%) | 448,462 |
| 27 Feb 2023 | CNY | 97.14 | 98.09 | 95.05 | 95.25 | 95.25 | -2.06 (-2.12%) | 429,000 |
