| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2023 | CNY | 83.87 | 89.98 | 83.5 | 86.49 | 86.49 | +2.66 (+3.17%) | 6,556,723 |
| 23 Mar 2023 | CNY | 81 | 84.2 | 81 | 83.83 | 83.83 | +1.84 (+2.24%) | 4,147,471 |
| 22 Mar 2023 | CNY | 82.46 | 83.5 | 81.51 | 81.99 | 81.99 | -0.51 (-0.62%) | 2,561,440 |
| 21 Mar 2023 | CNY | 79.5 | 83 | 78.7 | 82.5 | 82.5 | +4.27 (+5.46%) | 3,915,490 |
| 20 Mar 2023 | CNY | 80 | 80.2 | 77.6 | 78.23 | 78.23 | -2.47 (-3.06%) | 4,432,523 |
| 17 Mar 2023 | CNY | 83.27 | 83.38 | 79.36 | 80.7 | 80.7 | -1.69 (-2.05%) | 4,695,400 |
| 16 Mar 2023 | CNY | 82.7 | 83.43 | 81.01 | 82.39 | 82.39 | -1.03 (-1.23%) | 2,906,519 |
| 15 Mar 2023 | CNY | 81.53 | 83.5 | 81.41 | 83.42 | 83.42 | +2.09 (+2.57%) | 3,565,768 |
| 14 Mar 2023 | CNY | 80.63 | 81.98 | 79.56 | 81.33 | 81.33 | +0.7 (+0.87%) | 3,348,475 |
| 13 Mar 2023 | CNY | 79.09 | 81.8 | 79.09 | 80.63 | 80.63 | +1.74 (+2.21%) | 3,945,772 |
| 10 Mar 2023 | CNY | 80.21 | 80.5 | 78.62 | 78.89 | 78.89 | -2.15 (-2.65%) | 3,697,850 |
| 9 Mar 2023 | CNY | 82.42 | 82.85 | 80.6 | 81.04 | 81.04 | -1.33 (-1.61%) | 2,730,951 |
| 8 Mar 2023 | CNY | 82.96 | 83.83 | 82 | 82.37 | 82.37 | -0.84 (-1.01%) | 2,175,431 |
| 7 Mar 2023 | CNY | 86.35 | 87.88 | 83 | 83.21 | 83.21 | -3.05 (-3.54%) | 4,563,372 |
| 6 Mar 2023 | CNY | 89.75 | 90.42 | 85.2 | 86.26 | 86.26 | -3.49 (-3.89%) | 6,131,859 |
| 3 Mar 2023 | CNY | 91.39 | 93.48 | 89.6 | 89.75 | 89.75 | -1.63 (-1.78%) | 2,170,808 |
| 2 Mar 2023 | CNY | 91.4 | 92.84 | 90.8 | 91.38 | 91.38 | -0.98 (-1.06%) | 2,031,274 |
| 1 Mar 2023 | CNY | 90.1 | 94.94 | 88.75 | 92.36 | 92.36 | +1.95 (+2.16%) | 4,307,117 |
| 28 Feb 2023 | CNY | 90.77 | 90.77 | 88.15 | 90.41 | 90.41 | +0.2 (+0.22%) | 3,191,243 |
| 27 Feb 2023 | CNY | 91.2 | 92 | 89.55 | 90.21 | 90.21 | -2.39 (-2.58%) | 2,921,180 |
| 24 Feb 2023 | CNY | 93.03 | 93.63 | 91.88 | 92.6 | 92.6 | -0.28 (-0.30%) | 2,347,154 |
| 23 Feb 2023 | CNY | 93.47 | 96.66 | 92.78 | 92.88 | 92.88 | +0.03 (+0.03%) | 3,925,492 |
| 22 Feb 2023 | CNY | 92.27 | 94.17 | 90.09 | 92.85 | 92.85 | -0.45 (-0.48%) | 4,217,611 |
| 21 Feb 2023 | CNY | 92.88 | 94.35 | 92.28 | 93.3 | 93.3 | -0.28 (-0.30%) | 3,070,069 |
| 20 Feb 2023 | CNY | 87.76 | 93.58 | 87.2 | 93.58 | 93.58 | +5.81 (+6.62%) | 6,293,166 |
| 17 Feb 2023 | CNY | 89.09 | 90.26 | 87.4 | 87.77 | 87.77 | -0.78 (-0.88%) | 3,721,681 |
| 16 Feb 2023 | CNY | 91 | 91.58 | 87.73 | 88.55 | 88.55 | -2.75 (-3.01%) | 5,180,400 |
| 15 Feb 2023 | CNY | 94.52 | 94.8 | 90.64 | 91.3 | 91.3 | -3.78 (-3.98%) | 5,343,898 |
| 14 Feb 2023 | CNY | 94.3 | 96.81 | 93.8 | 95.08 | 95.08 | +0.46 (+0.49%) | 3,137,620 |
| 13 Feb 2023 | CNY | 94.5 | 96.8 | 93.68 | 94.62 | 94.62 | -0.01 (-0.01%) | 3,500,133 |
