| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 76.23 | 76.57 | 75.1 | 75.7 | 75.7 | -0.24 (-0.32%) | 2,507,101 |
| 28 Mar 2023 | CNY | 75.15 | 76.75 | 75.15 | 75.94 | 75.94 | +0.64 (+0.85%) | 3,071,853 |
| 27 Mar 2023 | CNY | 76 | 76.66 | 74.99 | 75.3 | 75.3 | -0.63 (-0.83%) | 2,219,968 |
| 24 Mar 2023 | CNY | 76.01 | 77.1 | 75.68 | 75.93 | 75.93 | -0.5 (-0.65%) | 2,355,478 |
| 23 Mar 2023 | CNY | 74.7 | 77.39 | 74.54 | 76.43 | 76.43 | +1.14 (+1.51%) | 3,903,447 |
| 22 Mar 2023 | CNY | 74.68 | 76.74 | 74.68 | 75.29 | 75.29 | +0.63 (+0.84%) | 4,082,211 |
| 21 Mar 2023 | CNY | 71.85 | 74.79 | 71.51 | 74.66 | 74.66 | +2.81 (+3.91%) | 6,196,259 |
| 20 Mar 2023 | CNY | 72 | 72.6 | 70.6 | 71.85 | 71.85 | -0.25 (-0.35%) | 4,495,893 |
| 17 Mar 2023 | CNY | 74.16 | 74.65 | 71.96 | 72.1 | 72.1 | -1.56 (-2.12%) | 4,154,073 |
| 16 Mar 2023 | CNY | 73.88 | 75.1 | 73.48 | 73.66 | 73.66 | -0.45 (-0.61%) | 3,301,421 |
| 15 Mar 2023 | CNY | 76.06 | 76.67 | 74 | 74.11 | 74.11 | -1.46 (-1.93%) | 4,291,355 |
| 14 Mar 2023 | CNY | 78.19 | 78.23 | 75.2 | 75.57 | 75.57 | -2.43 (-3.12%) | 4,482,093 |
| 13 Mar 2023 | CNY | 76.14 | 78.2 | 76.14 | 78 | 78 | +1.82 (+2.39%) | 3,821,130 |
| 10 Mar 2023 | CNY | 77.05 | 78.3 | 76.15 | 76.18 | 76.18 | -1.62 (-2.08%) | 3,534,579 |
| 9 Mar 2023 | CNY | 79.08 | 79.46 | 77.05 | 77.8 | 77.8 | -1.03 (-1.31%) | 3,177,303 |
| 8 Mar 2023 | CNY | 77.81 | 80 | 77.3 | 78.83 | 78.83 | +0.53 (+0.68%) | 3,323,431 |
| 7 Mar 2023 | CNY | 80.1 | 80.19 | 77.75 | 78.3 | 78.3 | -1.9 (-2.37%) | 5,382,268 |
| 6 Mar 2023 | CNY | 81.31 | 82.09 | 79.48 | 80.2 | 80.2 | -1.48 (-1.81%) | 5,327,542 |
| 3 Mar 2023 | CNY | 82.39 | 84.26 | 81.5 | 81.68 | 81.68 | -0.64 (-0.78%) | 4,106,819 |
| 2 Mar 2023 | CNY | 83.15 | 83.15 | 81.71 | 82.32 | 82.32 | -0.86 (-1.03%) | 3,129,173 |
| 1 Mar 2023 | CNY | 82.8 | 83.98 | 81.49 | 83.18 | 83.18 | +0.38 (+0.46%) | 4,369,121 |
| 28 Feb 2023 | CNY | 82.5 | 83.38 | 81.67 | 82.8 | 82.8 | -0.09 (-0.11%) | 4,482,657 |
| 27 Feb 2023 | CNY | 82.31 | 84.1 | 80.42 | 82.89 | 82.89 | -0.83 (-0.99%) | 7,187,676 |
| 24 Feb 2023 | CNY | 84.13 | 84.15 | 82.58 | 83.72 | 83.72 | -0.78 (-0.92%) | 3,847,950 |
| 23 Feb 2023 | CNY | 85.9 | 86.82 | 83.71 | 84.5 | 84.5 | -1.43 (-1.66%) | 5,790,684 |
| 22 Feb 2023 | CNY | 84.01 | 88.27 | 83.64 | 85.93 | 85.93 | +1.7 (+2.02%) | 8,800,731 |
| 21 Feb 2023 | CNY | 85.7 | 85.87 | 83.48 | 84.23 | 84.23 | -1.37 (-1.60%) | 4,401,713 |
| 20 Feb 2023 | CNY | 84.31 | 87 | 83.68 | 85.6 | 85.6 | +1.29 (+1.53%) | 6,052,328 |
| 17 Feb 2023 | CNY | 85.75 | 87.49 | 84.2 | 84.31 | 84.31 | -1.44 (-1.68%) | 6,701,575 |
| 16 Feb 2023 | CNY | 84.26 | 87.5 | 83.84 | 85.75 | 85.75 | +0.96 (+1.13%) | 8,773,902 |
