| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 68.15 | 68.25 | 66.59 | 67.35 | 67.35 | -1.25 (-1.82%) | 876,108 |
| 28 Mar 2023 | CNY | 69.3 | 70 | 68.13 | 68.6 | 68.6 | -1.25 (-1.79%) | 646,319 |
| 27 Mar 2023 | CNY | 71.54 | 72.61 | 69.08 | 69.85 | 69.85 | -1.7 (-2.38%) | 1,326,651 |
| 24 Mar 2023 | CNY | 73.07 | 74.32 | 71.38 | 71.55 | 71.55 | -1.56 (-2.13%) | 1,069,239 |
| 23 Mar 2023 | CNY | 77.5 | 77.99 | 72.6 | 73.11 | 73.11 | -3.89 (-5.05%) | 1,277,317 |
| 22 Mar 2023 | CNY | 78.27 | 81.5 | 76.01 | 77 | 77 | -1.27 (-1.62%) | 1,227,693 |
| 21 Mar 2023 | CNY | 74.41 | 79.25 | 74.22 | 78.27 | 78.27 | +3.87 (+5.20%) | 703,237 |
| 20 Mar 2023 | CNY | 74 | 75.29 | 73.12 | 74.4 | 74.4 | +0.78 (+1.06%) | 346,913 |
| 17 Mar 2023 | CNY | 74 | 74.38 | 73.08 | 73.62 | 73.62 | -0.02 (-0.03%) | 214,447 |
| 16 Mar 2023 | CNY | 74 | 74.6 | 73.6 | 73.64 | 73.64 | -0.46 (-0.62%) | 233,224 |
| 15 Mar 2023 | CNY | 74.66 | 75.29 | 73.75 | 74.1 | 74.1 | +0.1 (+0.14%) | 270,289 |
| 14 Mar 2023 | CNY | 75.97 | 76.58 | 74 | 74 | 74 | -2 (-2.63%) | 406,362 |
| 13 Mar 2023 | CNY | 76.88 | 76.96 | 75.01 | 76 | 76 | +0.16 (+0.21%) | 238,283 |
| 10 Mar 2023 | CNY | 75.4 | 76.36 | 74.5 | 75.84 | 75.84 | +0.44 (+0.58%) | 262,097 |
| 9 Mar 2023 | CNY | 74.42 | 76.41 | 74.41 | 75.4 | 75.4 | +0.99 (+1.33%) | 309,664 |
| 8 Mar 2023 | CNY | 75.01 | 76.08 | 74.18 | 74.41 | 74.41 | -1.17 (-1.55%) | 331,995 |
| 7 Mar 2023 | CNY | 76.67 | 77.99 | 75.18 | 75.58 | 75.58 | -1.55 (-2.01%) | 307,027 |
| 6 Mar 2023 | CNY | 76.01 | 78.05 | 76.01 | 77.13 | 77.13 | +0.2 (+0.26%) | 253,881 |
| 3 Mar 2023 | CNY | 77.3 | 78.9 | 76.53 | 76.93 | 76.93 | -0.35 (-0.45%) | 324,028 |
| 2 Mar 2023 | CNY | 76.95 | 78.35 | 76.31 | 77.28 | 77.28 | +0.33 (+0.43%) | 271,939 |
| 1 Mar 2023 | CNY | 78 | 78 | 76.11 | 76.95 | 76.95 | -0.93 (-1.19%) | 429,775 |
| 28 Feb 2023 | CNY | 78.69 | 79.12 | 76.9 | 77.88 | 77.88 | -0.87 (-1.10%) | 427,426 |
| 27 Feb 2023 | CNY | 80 | 80.4 | 78.56 | 78.75 | 78.75 | -1.53 (-1.91%) | 322,935 |
| 24 Feb 2023 | CNY | 80 | 81.79 | 79.7 | 80.28 | 80.28 | -0.62 (-0.77%) | 304,253 |
| 23 Feb 2023 | CNY | 82.33 | 83.76 | 80.36 | 80.9 | 80.9 | -1.26 (-1.53%) | 464,751 |
| 22 Feb 2023 | CNY | 81.65 | 82.6 | 81.65 | 82.16 | 82.16 | -0.34 (-0.41%) | 220,957 |
| 21 Feb 2023 | CNY | 82.99 | 83.21 | 81.6 | 82.5 | 82.5 | -0.83 (-1.00%) | 275,586 |
| 20 Feb 2023 | CNY | 81.7 | 83.52 | 79.46 | 83.33 | 83.33 | +1.84 (+2.26%) | 633,705 |
| 17 Feb 2023 | CNY | 82.51 | 83.39 | 81.46 | 81.49 | 81.49 | -1.28 (-1.55%) | 696,733 |
| 16 Feb 2023 | CNY | 83.2 | 86.17 | 82.01 | 82.77 | 82.77 | -0.43 (-0.52%) | 1,138,801 |
