| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 76.04 | 76.92 | 75.83 | 76.54 | 76.54 | +0.75 (+0.99%) | 3,997,810 |
| 30 Mar 2023 | CNY | 75.18 | 75.94 | 74.86 | 75.79 | 75.79 | +0.93 (+1.24%) | 4,003,592 |
| 29 Mar 2023 | CNY | 76.1 | 76.14 | 74.51 | 74.86 | 74.86 | -0.08 (-0.11%) | 2,771,805 |
| 28 Mar 2023 | CNY | 74.14 | 75.45 | 74.14 | 74.94 | 74.94 | +0.84 (+1.13%) | 3,549,441 |
| 27 Mar 2023 | CNY | 75.6 | 75.6 | 73.9 | 74.1 | 74.1 | -0.84 (-1.12%) | 4,560,981 |
| 24 Mar 2023 | CNY | 73.99 | 75.27 | 73.99 | 74.94 | 74.94 | +0.16 (+0.21%) | 3,081,131 |
| 23 Mar 2023 | CNY | 74.51 | 75.09 | 74.3 | 74.78 | 74.78 | -0.32 (-0.43%) | 3,474,780 |
| 22 Mar 2023 | CNY | 75.58 | 75.68 | 74.42 | 75.1 | 75.1 | +0.3 (+0.40%) | 4,790,340 |
| 21 Mar 2023 | CNY | 74.99 | 75.46 | 74.55 | 74.8 | 74.8 | +0.28 (+0.38%) | 3,907,145 |
| 20 Mar 2023 | CNY | 74.79 | 75.1 | 73.98 | 74.52 | 74.52 | -0.25 (-0.33%) | 3,101,323 |
| 17 Mar 2023 | CNY | 75.75 | 76.73 | 74.5 | 74.77 | 74.77 | -0.67 (-0.89%) | 5,171,182 |
| 16 Mar 2023 | CNY | 75.11 | 75.85 | 74.81 | 75.44 | 75.44 | +0.34 (+0.45%) | 2,814,846 |
| 15 Mar 2023 | CNY | 76.98 | 76.99 | 75.03 | 75.1 | 75.1 | -0.76 (-1.00%) | 3,556,533 |
| 14 Mar 2023 | CNY | 76.66 | 77.14 | 75.24 | 75.86 | 75.86 | -0.8 (-1.04%) | 3,192,932 |
| 13 Mar 2023 | CNY | 75.39 | 77.13 | 75.39 | 76.66 | 76.66 | +1.41 (+1.87%) | 4,512,070 |
| 10 Mar 2023 | CNY | 74.9 | 75.94 | 74.78 | 75.25 | 75.25 | +0.03 (+0.04%) | 4,260,447 |
| 9 Mar 2023 | CNY | 77.35 | 77.71 | 75.12 | 75.22 | 75.22 | -2.08 (-2.69%) | 7,214,671 |
| 8 Mar 2023 | CNY | 77.8 | 77.8 | 77.03 | 77.3 | 77.3 | -0.5 (-0.64%) | 4,053,846 |
| 7 Mar 2023 | CNY | 80.1 | 80.29 | 77.7 | 77.8 | 77.8 | -2.68 (-3.33%) | 6,626,662 |
| 6 Mar 2023 | CNY | 80.68 | 80.88 | 79.71 | 80.48 | 80.48 | -0.4 (-0.49%) | 4,123,348 |
| 3 Mar 2023 | CNY | 82.6 | 82.7 | 80.81 | 80.88 | 80.88 | -0.72 (-0.88%) | 4,056,716 |
| 2 Mar 2023 | CNY | 81 | 82.5 | 81 | 81.6 | 81.6 | -0.6 (-0.73%) | 3,461,145 |
| 1 Mar 2023 | CNY | 82 | 82.57 | 81.67 | 82.2 | 82.2 | +0.02 (+0.02%) | 4,819,963 |
| 28 Feb 2023 | CNY | 81.7 | 82.7 | 81.2 | 82.18 | 82.18 | +0.62 (+0.76%) | 6,077,759 |
| 27 Feb 2023 | CNY | 79.38 | 81.75 | 79.31 | 81.56 | 81.56 | +1.81 (+2.27%) | 8,059,682 |
| 24 Feb 2023 | CNY | 80 | 80.78 | 79.63 | 79.75 | 79.75 | -0.72 (-0.89%) | 4,525,009 |
| 23 Feb 2023 | CNY | 80.69 | 81.95 | 80.08 | 80.47 | 80.47 | -0.22 (-0.27%) | 4,511,482 |
| 22 Feb 2023 | CNY | 80.59 | 81.3 | 80.24 | 80.69 | 80.69 | +0.09 (+0.11%) | 5,421,518 |
| 21 Feb 2023 | CNY | 79.79 | 81.1 | 79.48 | 80.6 | 80.6 | +0.81 (+1.02%) | 7,027,322 |
| 20 Feb 2023 | CNY | 78 | 80.1 | 77.6 | 79.79 | 79.79 | +1.49 (+1.90%) | 6,411,845 |
