| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2023 | CNY | 80.36 | 82.45 | 79.5 | 81.87 | 81.87 | +1.51 (+1.88%) | 2,937,500 |
| 13 Apr 2023 | CNY | 81.3 | 81.39 | 80.03 | 80.36 | 80.36 | -1.15 (-1.41%) | 2,457,410 |
| 12 Apr 2023 | CNY | 83 | 83.88 | 80.51 | 81.51 | 81.51 | -1.88 (-2.25%) | 3,695,590 |
| 11 Apr 2023 | CNY | 82.39 | 85.6 | 81.61 | 83.39 | 83.39 | +0.98 (+1.19%) | 4,190,400 |
| 10 Apr 2023 | CNY | 83.17 | 84.6 | 81.5 | 82.41 | 82.41 | +0.37 (+0.45%) | 3,591,220 |
| 7 Apr 2023 | CNY | 81 | 82.41 | 79.6 | 82.04 | 82.04 | +1.44 (+1.79%) | 3,540,580 |
| 6 Apr 2023 | CNY | 80.54 | 82.48 | 79.26 | 80.6 | 80.6 | -0.3 (-0.37%) | 3,585,020 |
| 4 Apr 2023 | CNY | 80.42 | 81.5 | 78.65 | 80.9 | 80.9 | +0.49 (+0.61%) | 4,952,630 |
| 3 Apr 2023 | CNY | 82.5 | 85.3 | 80.05 | 80.41 | 80.41 | -2.19 (-2.65%) | 6,648,020 |
| 31 Mar 2023 | CNY | 85.3 | 85.3 | 82.35 | 82.6 | 82.6 | -2.71 (-3.18%) | 3,878,480 |
| 30 Mar 2023 | CNY | 82.77 | 86.52 | 81.7 | 85.31 | 85.31 | +2.59 (+3.13%) | 4,513,860 |
| 29 Mar 2023 | CNY | 84.25 | 85.13 | 82 | 82.72 | 82.72 | -0.98 (-1.17%) | 3,112,440 |
| 28 Mar 2023 | CNY | 87 | 87.13 | 83.44 | 83.7 | 83.7 | -2.69 (-3.11%) | 2,846,270 |
| 27 Mar 2023 | CNY | 86.16 | 88.84 | 85.6 | 86.39 | 86.39 | -0.1 (-0.12%) | 4,502,510 |
| 24 Mar 2023 | CNY | 83.87 | 89.98 | 83.5 | 86.49 | 86.49 | +2.66 (+3.17%) | 6,556,720 |
| 23 Mar 2023 | CNY | 81 | 84.2 | 81 | 83.83 | 83.83 | +1.84 (+2.24%) | 4,147,470 |
| 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%) | 4,432,520 |
| 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%) | 2,906,520 |
| 15 Mar 2023 | CNY | 81.53 | 83.5 | 81.41 | 83.42 | 83.42 | +2.09 (+2.57%) | 3,565,770 |
| 14 Mar 2023 | CNY | 80.63 | 81.98 | 79.56 | 81.33 | 81.33 | +0.7 (+0.87%) | 3,348,480 |
| 13 Mar 2023 | CNY | 79.09 | 81.8 | 79.09 | 80.63 | 80.63 | +1.74 (+2.21%) | 3,945,770 |
| 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%) | 2,730,950 |
| 8 Mar 2023 | CNY | 82.96 | 83.83 | 82 | 82.37 | 82.37 | -0.84 (-1.01%) | 2,175,430 |
| 7 Mar 2023 | CNY | 86.35 | 87.88 | 83 | 83.21 | 83.21 | -3.05 (-3.54%) | 4,563,370 |
| 6 Mar 2023 | CNY | 89.75 | 90.42 | 85.2 | 86.26 | 86.26 | -3.49 (-3.89%) | 6,131,860 |
| 3 Mar 2023 | CNY | 91.39 | 93.48 | 89.6 | 89.75 | 89.75 | -1.63 (-1.78%) | 2,170,810 |
