| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2023 | CNY | 71 | 71.4 | 68.69 | 69.22 | 69.22 | -2.15 (-3.01%) | 5,996,359 |
| 3 Apr 2023 | CNY | 68.43 | 71.49 | 67.12 | 71.37 | 71.37 | +2.97 (+4.34%) | 7,079,071 |
| 31 Mar 2023 | CNY | 68.04 | 69.96 | 68.04 | 68.4 | 68.4 | +0.25 (+0.37%) | 4,328,041 |
| 30 Mar 2023 | CNY | 68 | 68.48 | 67.4 | 68.15 | 68.15 | +0.21 (+0.31%) | 3,745,238 |
| 29 Mar 2023 | CNY | 69 | 70.37 | 67.76 | 67.94 | 67.94 | -1.56 (-2.24%) | 5,129,670 |
| 28 Mar 2023 | CNY | 70.88 | 71.24 | 68.97 | 69.5 | 69.5 | -1.77 (-2.48%) | 4,352,953 |
| 27 Mar 2023 | CNY | 72.3 | 72.67 | 70.92 | 71.27 | 71.27 | -1.26 (-1.74%) | 4,827,816 |
| 24 Mar 2023 | CNY | 73.4 | 74.16 | 72.51 | 72.53 | 72.53 | -0.87 (-1.19%) | 4,130,962 |
| 23 Mar 2023 | CNY | 74.2 | 74.85 | 72.8 | 73.4 | 73.4 | -1.46 (-1.95%) | 4,909,455 |
| 22 Mar 2023 | CNY | 73.9 | 75.25 | 73.49 | 74.86 | 74.86 | +1.88 (+2.58%) | 7,077,160 |
| 21 Mar 2023 | CNY | 73.05 | 73.49 | 71.2 | 72.98 | 72.98 | +0.33 (+0.45%) | 5,415,869 |
| 20 Mar 2023 | CNY | 71.58 | 73.8 | 71.52 | 72.65 | 72.65 | +0.27 (+0.37%) | 5,930,278 |
| 17 Mar 2023 | CNY | 70.87 | 72.49 | 69.98 | 72.38 | 72.38 | +2.69 (+3.86%) | 7,511,243 |
| 16 Mar 2023 | CNY | 70.8 | 72.55 | 69.22 | 69.69 | 69.69 | -1.71 (-2.39%) | 5,274,442 |
| 15 Mar 2023 | CNY | 72.08 | 73.97 | 71.39 | 71.4 | 71.4 | -0.53 (-0.74%) | 5,736,503 |
| 14 Mar 2023 | CNY | 67.67 | 72.36 | 67.67 | 71.93 | 71.93 | +3.57 (+5.22%) | 8,703,216 |
| 13 Mar 2023 | CNY | 69.49 | 69.96 | 67.1 | 68.36 | 68.36 | -2.24 (-3.17%) | 5,705,738 |
| 10 Mar 2023 | CNY | 67.31 | 72.6 | 66.68 | 70.6 | 70.6 | +2.9 (+4.28%) | 7,867,940 |
| 9 Mar 2023 | CNY | 68.52 | 69.14 | 67.67 | 67.7 | 67.7 | -0.53 (-0.78%) | 3,119,354 |
| 8 Mar 2023 | CNY | 69.23 | 69.76 | 68.02 | 68.23 | 68.23 | -1.19 (-1.71%) | 2,994,621 |
| 7 Mar 2023 | CNY | 70.41 | 70.91 | 69.33 | 69.42 | 69.42 | -1.18 (-1.67%) | 2,387,004 |
| 6 Mar 2023 | CNY | 69.55 | 70.76 | 68.6 | 70.6 | 70.6 | +1.05 (+1.51%) | 3,893,952 |
| 3 Mar 2023 | CNY | 70.51 | 70.84 | 69.1 | 69.55 | 69.55 | -1.03 (-1.46%) | 3,988,723 |
| 2 Mar 2023 | CNY | 72.55 | 72.55 | 70.35 | 70.58 | 70.58 | -1.87 (-2.58%) | 3,352,882 |
| 1 Mar 2023 | CNY | 72.25 | 72.82 | 71.77 | 72.45 | 72.45 | +0.32 (+0.44%) | 2,229,930 |
| 28 Feb 2023 | CNY | 72.35 | 72.6 | 71.48 | 72.13 | 72.13 | +0.03 (+0.04%) | 2,133,066 |
| 27 Feb 2023 | CNY | 72.48 | 73.58 | 71.83 | 72.1 | 72.1 | -0.38 (-0.52%) | 2,701,031 |
| 24 Feb 2023 | CNY | 72.55 | 73.12 | 72.07 | 72.48 | 72.48 | -0.46 (-0.63%) | 2,279,921 |
| 23 Feb 2023 | CNY | 71.5 | 73.14 | 71.5 | 72.94 | 72.94 | +1.44 (+2.01%) | 3,837,822 |
| 22 Feb 2023 | CNY | 72.2 | 72.2 | 71.12 | 71.5 | 71.5 | -0.95 (-1.31%) | 3,390,731 |
