| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 82.07 | 83.47 | 79.7 | 81.65 | 81.65 | +0.42 (+0.52%) | 24,152,646 |
| 6 Apr 2023 | CNY | 83.38 | 87.58 | 80.99 | 81.23 | 81.23 | -4.65 (-5.41%) | 33,733,505 |
| 4 Apr 2023 | CNY | 82.2 | 90.9 | 80.8 | 85.88 | 85.88 | +1.08 (+1.27%) | 36,598,984 |
| 3 Apr 2023 | CNY | 77.4 | 87.27 | 76.3 | 84.8 | 84.8 | +7.63 (+9.89%) | 43,563,012 |
| 31 Mar 2023 | CNY | 75 | 77.77 | 71.8 | 77.17 | 77.17 | +0.67 (+0.88%) | 40,805,292 |
| 30 Mar 2023 | CNY | 75.16 | 81.5 | 74.13 | 76.5 | 76.5 | +2 (+2.68%) | 53,166,112 |
| 29 Mar 2023 | CNY | 64.03 | 77.88 | 64 | 74.5 | 74.5 | +9.6 (+14.79%) | 57,175,949 |
| 28 Mar 2023 | CNY | 64.15 | 66.55 | 62.5 | 64.9 | 64.9 | +1.64 (+2.59%) | 29,420,458 |
| 27 Mar 2023 | CNY | 65.2 | 67.5 | 60.6 | 63.26 | 63.26 | -2.99 (-4.51%) | 35,621,836 |
| 24 Mar 2023 | CNY | 66.87 | 68.18 | 63.8 | 66.25 | 66.25 | +0.05 (+0.08%) | 25,566,062 |
| 23 Mar 2023 | CNY | 64.6 | 70.44 | 63.8 | 66.2 | 66.2 | +0.27 (+0.41%) | 30,018,975 |
| 22 Mar 2023 | CNY | 61.18 | 66.9 | 60 | 65.93 | 65.93 | +4.33 (+7.03%) | 26,010,186 |
| 21 Mar 2023 | CNY | 60.11 | 63.38 | 58.99 | 61.6 | 61.6 | +1.18 (+1.95%) | 22,530,673 |
| 20 Mar 2023 | CNY | 57.78 | 62.4 | 56.92 | 60.42 | 60.42 | +2.92 (+5.08%) | 26,259,928 |
| 17 Mar 2023 | CNY | 53.9 | 59.58 | 53.72 | 57.5 | 57.5 | +4.47 (+8.43%) | 28,810,286 |
| 16 Mar 2023 | CNY | 52.87 | 54.17 | 52.5 | 53.03 | 53.03 | -0.6 (-1.12%) | 8,866,895 |
| 15 Mar 2023 | CNY | 55.41 | 55.78 | 53.5 | 53.63 | 53.63 | -1.37 (-2.49%) | 12,214,280 |
| 14 Mar 2023 | CNY | 52.97 | 56 | 52.83 | 55 | 55 | +1.45 (+2.71%) | 18,935,935 |
| 13 Mar 2023 | CNY | 51.99 | 53.8 | 51.8 | 53.55 | 53.55 | +1.2 (+2.29%) | 11,540,251 |
| 10 Mar 2023 | CNY | 52.5 | 53.82 | 52.35 | 52.35 | 52.35 | -0.54 (-1.02%) | 12,375,061 |
| 9 Mar 2023 | CNY | 52.88 | 53.94 | 51.73 | 52.89 | 52.89 | -0.27 (-0.51%) | 12,756,681 |
| 8 Mar 2023 | CNY | 52.31 | 53.79 | 52.25 | 53.16 | 53.16 | +0.9 (+1.72%) | 11,641,059 |
| 7 Mar 2023 | CNY | 54.75 | 55.28 | 52.18 | 52.26 | 52.26 | -3.13 (-5.65%) | 17,592,305 |
| 6 Mar 2023 | CNY | 54.9 | 56.99 | 54.22 | 55.39 | 55.39 | +0.08 (+0.14%) | 25,829,321 |
| 3 Mar 2023 | CNY | 54.09 | 56.66 | 50.88 | 55.31 | 55.31 | +2.28 (+4.30%) | 35,490,448 |
| 2 Mar 2023 | CNY | 52.98 | 54.35 | 52.51 | 53.03 | 53.03 | -0.47 (-0.88%) | 14,756,757 |
| 1 Mar 2023 | CNY | 51.4 | 54.4 | 51.4 | 53.5 | 53.5 | +1.62 (+3.12%) | 19,242,737 |
| 28 Feb 2023 | CNY | 51.6 | 53.35 | 50.3 | 51.88 | 51.88 | +1.4 (+2.77%) | 16,999,869 |
| 27 Feb 2023 | CNY | 52.03 | 52.69 | 49.6 | 50.48 | 50.48 | -1.55 (-2.98%) | 17,493,609 |
| 24 Feb 2023 | CNY | 51 | 55.18 | 51 | 52.03 | 52.03 | +1.85 (+3.69%) | 26,321,697 |
