| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 114.58 | 118.88 | 113.34 | 117.92 | 117.92 | +3.35 (+2.92%) | 331,104 |
| 27 Mar 2023 | CNY | 112.68 | 117.36 | 112.68 | 114.57 | 114.57 | +0.89 (+0.78%) | 173,600 |
| 24 Mar 2023 | CNY | 115.95 | 116.73 | 113.3 | 113.68 | 113.68 | -1.37 (-1.19%) | 145,813 |
| 23 Mar 2023 | CNY | 118.8 | 120.4 | 114.59 | 115.05 | 115.05 | -3.07 (-2.60%) | 229,600 |
| 22 Mar 2023 | CNY | 119.98 | 124.16 | 117.8 | 118.12 | 118.12 | -0.91 (-0.76%) | 301,302 |
| 21 Mar 2023 | CNY | 114.5 | 119.88 | 114.43 | 119.03 | 119.03 | +3.65 (+3.16%) | 348,900 |
| 20 Mar 2023 | CNY | 120 | 121.6 | 115.36 | 115.38 | 115.38 | -6.95 (-5.68%) | 390,316 |
| 17 Mar 2023 | CNY | 129.5 | 130.46 | 118.37 | 122.33 | 122.33 | -6.93 (-5.36%) | 701,415 |
| 16 Mar 2023 | CNY | 131 | 132.11 | 127.88 | 129.26 | 129.26 | -1.71 (-1.31%) | 185,800 |
| 15 Mar 2023 | CNY | 132.71 | 133.83 | 127.51 | 130.97 | 130.97 | -2.02 (-1.52%) | 354,100 |
| 14 Mar 2023 | CNY | 128.87 | 133.33 | 127.03 | 132.99 | 132.99 | +3.99 (+3.09%) | 416,605 |
| 13 Mar 2023 | CNY | 127.51 | 129.68 | 124.18 | 129 | 129 | +1.63 (+1.28%) | 288,561 |
| 10 Mar 2023 | CNY | 131 | 131 | 125.2 | 127.37 | 127.37 | -4.74 (-3.59%) | 441,668 |
| 9 Mar 2023 | CNY | 130.2 | 133.5 | 126.63 | 132.11 | 132.11 | +3.34 (+2.59%) | 646,016 |
| 8 Mar 2023 | CNY | 115.92 | 133.89 | 115.92 | 128.77 | 128.77 | +12.11 (+10.38%) | 997,257 |
| 7 Mar 2023 | CNY | 117.5 | 118.59 | 114.38 | 116.66 | 116.66 | -0.2 (-0.17%) | 452,916 |
| 6 Mar 2023 | CNY | 111.28 | 116.87 | 110.54 | 116.86 | 116.86 | +5.28 (+4.73%) | 518,036 |
| 3 Mar 2023 | CNY | 109.99 | 112.56 | 109.39 | 111.58 | 111.58 | +1.74 (+1.58%) | 185,425 |
| 2 Mar 2023 | CNY | 111.99 | 114.59 | 109.16 | 109.84 | 109.84 | -2.38 (-2.12%) | 219,960 |
| 1 Mar 2023 | CNY | 109.51 | 112.74 | 106.54 | 112.22 | 112.22 | +2.32 (+2.11%) | 414,860 |
| 28 Feb 2023 | CNY | 109 | 111.6 | 107.12 | 109.9 | 109.9 | +2.25 (+2.09%) | 446,800 |
| 27 Feb 2023 | CNY | 111.2 | 111.6 | 107 | 107.65 | 107.65 | -2.3 (-2.09%) | 397,900 |
| 24 Feb 2023 | CNY | 115.53 | 116.68 | 109 | 109.95 | 109.95 | -5.57 (-4.82%) | 685,007 |
| 23 Feb 2023 | CNY | 117 | 118.57 | 115 | 115.52 | 115.52 | -1.49 (-1.27%) | 243,342 |
| 22 Feb 2023 | CNY | 117.57 | 119.86 | 116.5 | 117.01 | 117.01 | -1.49 (-1.26%) | 273,100 |
| 21 Feb 2023 | CNY | 121.66 | 121.66 | 116.32 | 118.5 | 118.5 | -3.16 (-2.60%) | 763,935 |
| 20 Feb 2023 | CNY | 118.18 | 121.66 | 117.1 | 121.66 | 121.66 | +2.73 (+2.30%) | 656,169 |
| 17 Feb 2023 | CNY | 112.8 | 121.48 | 112.05 | 118.93 | 118.93 | +5.52 (+4.87%) | 807,369 |
| 16 Feb 2023 | CNY | 111.32 | 115.28 | 111.28 | 113.41 | 113.41 | +0.43 (+0.38%) | 522,232 |
| 15 Feb 2023 | CNY | 114.05 | 114.97 | 110 | 112.98 | 112.98 | -1.07 (-0.94%) | 852,003 |
