| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 82.2 | 83.17 | 82.2 | 82.38 | 82.38 | +0.19 (+0.23%) | 2,242,747 |
| 6 Apr 2023 | CNY | 81.82 | 83.26 | 81.4 | 82.19 | 82.19 | +0.37 (+0.45%) | 3,164,563 |
| 4 Apr 2023 | CNY | 84 | 84 | 81.5 | 81.82 | 81.82 | -2.57 (-3.05%) | 4,922,073 |
| 3 Apr 2023 | CNY | 83.03 | 84.8 | 81.81 | 84.39 | 84.39 | +1.38 (+1.66%) | 5,129,347 |
| 31 Mar 2023 | CNY | 83.4 | 83.96 | 82.7 | 83.01 | 83.01 | -0.39 (-0.47%) | 3,349,478 |
| 30 Mar 2023 | CNY | 83.9 | 84.25 | 82.6 | 83.4 | 83.4 | -0.85 (-1.01%) | 3,217,253 |
| 29 Mar 2023 | CNY | 85.66 | 86.38 | 83.82 | 84.25 | 84.25 | -1.8 (-2.09%) | 4,610,061 |
| 28 Mar 2023 | CNY | 83 | 86.6 | 83 | 86.05 | 86.05 | +2.52 (+3.02%) | 5,606,555 |
| 27 Mar 2023 | CNY | 83.11 | 83.65 | 81.7 | 83.53 | 83.53 | +0.42 (+0.51%) | 3,499,834 |
| 24 Mar 2023 | CNY | 82.75 | 83.78 | 82.5 | 83.11 | 83.11 | +0.41 (+0.50%) | 3,221,168 |
| 23 Mar 2023 | CNY | 82.62 | 83.47 | 82 | 82.7 | 82.7 | -0.29 (-0.35%) | 2,454,981 |
| 22 Mar 2023 | CNY | 83.19 | 83.8 | 82.47 | 82.99 | 82.99 | -0.17 (-0.20%) | 3,052,635 |
| 21 Mar 2023 | CNY | 83.4 | 83.48 | 81.82 | 83.16 | 83.16 | -0.1 (-0.12%) | 4,573,933 |
| 20 Mar 2023 | CNY | 82.5 | 83.59 | 81.66 | 83.26 | 83.26 | +0.76 (+0.92%) | 2,715,841 |
| 17 Mar 2023 | CNY | 83 | 84.25 | 82.3 | 82.5 | 82.5 | -0.42 (-0.51%) | 2,975,899 |
| 16 Mar 2023 | CNY | 85.05 | 85.55 | 82.48 | 82.92 | 82.92 | -2.11 (-2.48%) | 3,209,373 |
| 15 Mar 2023 | CNY | 86.65 | 87.57 | 84.91 | 85.03 | 85.03 | -0.95 (-1.10%) | 3,177,756 |
| 14 Mar 2023 | CNY | 89.02 | 89.08 | 85.51 | 85.98 | 85.98 | -3.04 (-3.41%) | 4,685,533 |
| 13 Mar 2023 | CNY | 88.42 | 89.5 | 87.5 | 89.02 | 89.02 | +0.6 (+0.68%) | 2,337,163 |
| 10 Mar 2023 | CNY | 90.4 | 90.4 | 88.21 | 88.42 | 88.42 | -2.19 (-2.42%) | 3,834,648 |
| 9 Mar 2023 | CNY | 92.16 | 92.7 | 90.6 | 90.61 | 90.61 | -1.89 (-2.04%) | 2,805,943 |
| 8 Mar 2023 | CNY | 93 | 93.79 | 91.75 | 92.5 | 92.5 | -0.66 (-0.71%) | 2,840,098 |
| 7 Mar 2023 | CNY | 93.43 | 95.7 | 92.8 | 93.16 | 93.16 | -0.63 (-0.67%) | 4,407,992 |
| 6 Mar 2023 | CNY | 93.21 | 94.44 | 91.61 | 93.79 | 93.79 | +0.59 (+0.63%) | 3,582,142 |
| 3 Mar 2023 | CNY | 94.01 | 95.36 | 92.82 | 93.2 | 93.2 | -0.81 (-0.86%) | 3,106,970 |
| 2 Mar 2023 | CNY | 96 | 96.8 | 93.78 | 94.01 | 94.01 | -2.8 (-2.89%) | 4,549,824 |
| 1 Mar 2023 | CNY | 97.6 | 97.75 | 96.21 | 96.81 | 96.81 | -1.18 (-1.20%) | 2,676,358 |
| 28 Feb 2023 | CNY | 96.8 | 97.99 | 94.68 | 97.99 | 97.99 | +0.94 (+0.97%) | 3,698,278 |
| 27 Feb 2023 | CNY | 95.14 | 97.5 | 93.78 | 97.05 | 97.05 | +1.91 (+2.01%) | 3,790,584 |
| 24 Feb 2023 | CNY | 96.63 | 96.73 | 94.73 | 95.14 | 95.14 | -1.49 (-1.54%) | 2,593,899 |
