| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 77.16 | 77.19 | 74.3 | 75.24 | 75.24 | -1.22 (-1.60%) | 1,221,908 |
| 6 Apr 2023 | CNY | 73.68 | 78.12 | 73.68 | 76.46 | 76.46 | +2.34 (+3.16%) | 2,120,367 |
| 4 Apr 2023 | CNY | 73.6 | 75.87 | 72.6 | 74.12 | 74.12 | +1.16 (+1.59%) | 1,984,487 |
| 3 Apr 2023 | CNY | 71.26 | 73.18 | 71.26 | 72.96 | 72.96 | +1.93 (+2.72%) | 1,414,838 |
| 31 Mar 2023 | CNY | 71.79 | 72.49 | 70.1 | 71.03 | 71.03 | -0.72 (-1.00%) | 884,253 |
| 30 Mar 2023 | CNY | 68.53 | 72.9 | 68.25 | 71.75 | 71.75 | +3.21 (+4.68%) | 1,902,553 |
| 29 Mar 2023 | CNY | 67.76 | 69.5 | 66.8 | 68.54 | 68.54 | +0.73 (+1.08%) | 885,711 |
| 28 Mar 2023 | CNY | 69 | 69.27 | 67.8 | 67.81 | 67.81 | -1.74 (-2.50%) | 808,784 |
| 27 Mar 2023 | CNY | 71.57 | 71.66 | 68.5 | 69.55 | 69.55 | -1.7 (-2.39%) | 1,202,888 |
| 24 Mar 2023 | CNY | 73 | 73.6 | 70.77 | 71.25 | 71.25 | -1.65 (-2.26%) | 1,305,004 |
| 23 Mar 2023 | CNY | 70.1 | 73.55 | 69.77 | 72.9 | 72.9 | +2.45 (+3.48%) | 1,734,107 |
| 22 Mar 2023 | CNY | 69.49 | 70.78 | 68.5 | 70.45 | 70.45 | +0.95 (+1.37%) | 1,199,108 |
| 21 Mar 2023 | CNY | 67.86 | 69.78 | 67.81 | 69.5 | 69.5 | +1.24 (+1.82%) | 944,914 |
| 20 Mar 2023 | CNY | 67.6 | 69.2 | 67.34 | 68.26 | 68.26 | +0.67 (+0.99%) | 1,081,732 |
| 17 Mar 2023 | CNY | 66.3 | 68.47 | 66.3 | 67.59 | 67.59 | +1.41 (+2.13%) | 963,706 |
| 16 Mar 2023 | CNY | 67.6 | 68.35 | 65.66 | 66.18 | 66.18 | -1.73 (-2.55%) | 779,926 |
| 15 Mar 2023 | CNY | 68.59 | 69.35 | 67.55 | 67.91 | 67.91 | -0.21 (-0.31%) | 987,512 |
| 14 Mar 2023 | CNY | 66.1 | 68.5 | 65.2 | 68.12 | 68.12 | +1.43 (+2.14%) | 1,397,080 |
| 13 Mar 2023 | CNY | 66.3 | 66.85 | 64.83 | 66.69 | 66.69 | +0.05 (+0.08%) | 843,589 |
| 10 Mar 2023 | CNY | 66.95 | 68.56 | 66 | 66.64 | 66.64 | -1.19 (-1.75%) | 1,134,859 |
| 9 Mar 2023 | CNY | 66.3 | 67.98 | 66.3 | 67.83 | 67.83 | +1.46 (+2.20%) | 1,362,476 |
| 8 Mar 2023 | CNY | 65.95 | 66.76 | 65.62 | 66.37 | 66.37 | +0.35 (+0.53%) | 1,010,684 |
| 7 Mar 2023 | CNY | 67.87 | 68.24 | 65.86 | 66.02 | 66.02 | -1.88 (-2.77%) | 1,273,175 |
| 6 Mar 2023 | CNY | 69.01 | 69.19 | 66.67 | 67.9 | 67.9 | -2.18 (-3.11%) | 2,124,624 |
| 3 Mar 2023 | CNY | 63.1 | 71.5 | 63.1 | 70.08 | 70.08 | +7.64 (+12.24%) | 3,402,944 |
| 2 Mar 2023 | CNY | 62.42 | 63.38 | 62.22 | 62.44 | 62.44 | -0.11 (-0.18%) | 356,847 |
| 1 Mar 2023 | CNY | 61.17 | 62.59 | 60.65 | 62.55 | 62.55 | +1.62 (+2.66%) | 430,396 |
| 28 Feb 2023 | CNY | 60.44 | 61.63 | 60.44 | 60.93 | 60.93 | +0.38 (+0.63%) | 261,760 |
| 27 Feb 2023 | CNY | 62.48 | 62.71 | 60.12 | 60.55 | 60.55 | -2.24 (-3.57%) | 571,208 |
| 24 Feb 2023 | CNY | 62.55 | 63.5 | 62.32 | 62.79 | 62.79 | +0.27 (+0.43%) | 263,162 |
