| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 131.8 | 132.88 | 129.08 | 131.91 | 131.91 | -0.24 (-0.18%) | 1,307,910 |
| 28 Mar 2023 | CNY | 134.98 | 134.98 | 132 | 132.15 | 132.15 | -2.04 (-1.52%) | 1,489,915 |
| 27 Mar 2023 | CNY | 133.51 | 134.75 | 132.36 | 134.19 | 134.19 | +0.16 (+0.12%) | 1,805,942 |
| 24 Mar 2023 | CNY | 136.58 | 136.58 | 133.33 | 134.03 | 134.03 | -1.51 (-1.11%) | 1,563,278 |
| 23 Mar 2023 | CNY | 136.9 | 137.55 | 134.67 | 135.54 | 135.54 | -3.28 (-2.36%) | 1,539,354 |
| 22 Mar 2023 | CNY | 141.92 | 143.5 | 137.7 | 138.82 | 138.82 | -3.1 (-2.18%) | 897,425 |
| 21 Mar 2023 | CNY | 137.06 | 144.97 | 137.06 | 141.92 | 141.92 | +5.44 (+3.99%) | 1,634,214 |
| 20 Mar 2023 | CNY | 136.5 | 138.18 | 133.91 | 136.48 | 136.48 | +0.87 (+0.64%) | 1,678,947 |
| 17 Mar 2023 | CNY | 142 | 142 | 135.61 | 135.61 | 135.61 | -4.99 (-3.55%) | 1,856,970 |
| 16 Mar 2023 | CNY | 149.67 | 149.67 | 139.55 | 140.6 | 140.6 | -8.87 (-5.93%) | 2,060,426 |
| 15 Mar 2023 | CNY | 147.01 | 152 | 146.13 | 149.47 | 149.47 | +0.76 (+0.51%) | 2,124,949 |
| 14 Mar 2023 | CNY | 138.05 | 149.3 | 138.05 | 148.71 | 148.71 | +12.2 (+8.94%) | 2,985,832 |
| 13 Mar 2023 | CNY | 136.34 | 138.87 | 134.55 | 136.51 | 136.51 | -1.54 (-1.12%) | 1,351,441 |
| 10 Mar 2023 | CNY | 138 | 139.86 | 136.85 | 138.05 | 138.05 | -3.35 (-2.37%) | 1,471,696 |
| 9 Mar 2023 | CNY | 140.49 | 141.88 | 139.58 | 141.4 | 141.4 | +1.7 (+1.22%) | 631,412 |
| 8 Mar 2023 | CNY | 143.5 | 143.5 | 139.57 | 139.7 | 139.7 | -5.14 (-3.55%) | 1,909,646 |
| 7 Mar 2023 | CNY | 146.7 | 148.24 | 144.8 | 144.84 | 144.84 | -1.86 (-1.27%) | 1,409,723 |
| 6 Mar 2023 | CNY | 143.23 | 147.38 | 142.01 | 146.7 | 146.7 | +4 (+2.80%) | 1,768,039 |
| 3 Mar 2023 | CNY | 145.51 | 145.51 | 141.3 | 142.7 | 142.7 | -0.9 (-0.63%) | 1,299,440 |
| 2 Mar 2023 | CNY | 146 | 146 | 142.47 | 143.6 | 143.6 | -1.36 (-0.94%) | 1,766,256 |
| 1 Mar 2023 | CNY | 141.2 | 145.25 | 137.96 | 144.96 | 144.96 | +4.42 (+3.15%) | 2,824,620 |
| 28 Feb 2023 | CNY | 134 | 143.41 | 133.22 | 140.54 | 140.54 | +7.81 (+5.88%) | 4,177,808 |
| 27 Feb 2023 | CNY | 134.29 | 136.21 | 132.52 | 132.73 | 132.73 | -3.48 (-2.55%) | 1,441,696 |
| 24 Feb 2023 | CNY | 137.13 | 138.5 | 135.6 | 136.21 | 136.21 | -0.92 (-0.67%) | 922,200 |
| 23 Feb 2023 | CNY | 138.01 | 139.66 | 136.11 | 137.13 | 137.13 | -1.82 (-1.31%) | 919,423 |
| 22 Feb 2023 | CNY | 138.17 | 140.6 | 138.17 | 138.95 | 138.95 | -0.04 (-0.03%) | 839,651 |
| 21 Feb 2023 | CNY | 142.38 | 142.4 | 138.1 | 138.99 | 138.99 | -3.01 (-2.12%) | 2,017,328 |
| 20 Feb 2023 | CNY | 140.26 | 142.1 | 138.76 | 142 | 142 | +1 (+0.71%) | 1,693,226 |
| 17 Feb 2023 | CNY | 144 | 144.61 | 140.8 | 141 | 141 | -3 (-2.08%) | 1,191,757 |
| 16 Feb 2023 | CNY | 145.13 | 147.3 | 142.58 | 144 | 144 | -2.1 (-1.44%) | 2,298,058 |
