| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 78 | 80.88 | 76.81 | 80.5 | 80.5 | +2.8 (+3.60%) | 6,381,354 |
| 6 Apr 2023 | CNY | 76 | 81.37 | 75.5 | 77.7 | 77.7 | +1.31 (+1.71%) | 8,998,983 |
| 4 Apr 2023 | CNY | 75 | 79.16 | 74.32 | 76.39 | 76.39 | +0.89 (+1.18%) | 9,126,161 |
| 3 Apr 2023 | CNY | 73.88 | 75.65 | 72.7 | 75.5 | 75.5 | +1.31 (+1.77%) | 8,114,234 |
| 31 Mar 2023 | CNY | 80.43 | 81 | 73.11 | 74.19 | 74.19 | +2.88 (+4.04%) | 7,734,387 |
| 30 Mar 2023 | CNY | 70.23 | 72.97 | 69.8 | 71.31 | 71.31 | +1.17 (+1.67%) | 3,857,232 |
| 29 Mar 2023 | CNY | 69.2 | 71.88 | 67.67 | 70.14 | 70.14 | +1.3 (+1.89%) | 3,044,172 |
| 28 Mar 2023 | CNY | 72.55 | 73.35 | 68.31 | 68.84 | 68.84 | -4.01 (-5.50%) | 3,506,457 |
| 27 Mar 2023 | CNY | 71.88 | 75.59 | 71.28 | 72.85 | 72.85 | +0.92 (+1.28%) | 4,662,332 |
| 24 Mar 2023 | CNY | 73.5 | 74.76 | 71.51 | 71.93 | 71.93 | -1.69 (-2.30%) | 4,198,333 |
| 23 Mar 2023 | CNY | 67.61 | 74.8 | 67.42 | 73.62 | 73.62 | +5.42 (+7.95%) | 5,541,125 |
| 22 Mar 2023 | CNY | 66.8 | 68.86 | 66.43 | 68.2 | 68.2 | +0.9 (+1.34%) | 2,463,254 |
| 21 Mar 2023 | CNY | 67.32 | 68.59 | 66.01 | 67.3 | 67.3 | -0.3 (-0.44%) | 2,214,006 |
| 20 Mar 2023 | CNY | 64.5 | 68.17 | 63.1 | 67.6 | 67.6 | +4.37 (+6.91%) | 3,645,944 |
| 17 Mar 2023 | CNY | 63.27 | 65.25 | 63 | 63.23 | 63.23 | +0.64 (+1.02%) | 2,331,996 |
| 16 Mar 2023 | CNY | 63.71 | 64.99 | 62.42 | 62.59 | 62.59 | -1.46 (-2.28%) | 1,181,914 |
| 15 Mar 2023 | CNY | 64.36 | 66.02 | 63.69 | 64.05 | 64.05 | -0.35 (-0.54%) | 1,635,387 |
| 14 Mar 2023 | CNY | 62.73 | 64.96 | 61.5 | 64.4 | 64.4 | +1.52 (+2.42%) | 2,470,931 |
| 13 Mar 2023 | CNY | 61.89 | 62.96 | 60.6 | 62.88 | 62.88 | +0.25 (+0.40%) | 1,561,807 |
| 10 Mar 2023 | CNY | 61.9 | 63.86 | 61.6 | 62.63 | 62.63 | -0.11 (-0.18%) | 1,679,149 |
| 9 Mar 2023 | CNY | 64.2 | 65.22 | 62.35 | 62.74 | 62.74 | -0.94 (-1.48%) | 2,188,662 |
| 8 Mar 2023 | CNY | 62.68 | 64.2 | 62.36 | 63.68 | 63.68 | +0.8 (+1.27%) | 1,464,381 |
| 7 Mar 2023 | CNY | 66.01 | 67.43 | 62.88 | 62.88 | 62.88 | -2.98 (-4.52%) | 1,945,043 |
| 6 Mar 2023 | CNY | 66.02 | 67.88 | 64.73 | 65.86 | 65.86 | -0.54 (-0.81%) | 2,565,736 |
| 3 Mar 2023 | CNY | 63.97 | 67 | 62.89 | 66.4 | 66.4 | +3.39 (+5.38%) | 4,337,738 |
| 2 Mar 2023 | CNY | 64.03 | 64.8 | 62.41 | 63.01 | 63.01 | -0.99 (-1.55%) | 2,013,475 |
| 1 Mar 2023 | CNY | 63.03 | 64.89 | 62.5 | 64 | 64 | +0.57 (+0.90%) | 2,189,340 |
| 28 Feb 2023 | CNY | 65.2 | 65.3 | 62.55 | 63.43 | 63.43 | -1.21 (-1.87%) | 1,954,550 |
| 27 Feb 2023 | CNY | 65.8 | 66.4 | 64.28 | 64.64 | 64.64 | -1.52 (-2.30%) | 1,822,503 |
| 24 Feb 2023 | CNY | 67.37 | 67.82 | 65.1 | 66.16 | 66.16 | -0.39 (-0.59%) | 2,014,349 |
