| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 71.79 | 73.65 | 69.44 | 71.75 | 71.75 | +1.2 (+1.70%) | 6,751,759 |
| 31 Mar 2023 | CNY | 70.2 | 71.8 | 68.6 | 70.55 | 70.55 | -0.9 (-1.26%) | 5,688,557 |
| 30 Mar 2023 | CNY | 68.7 | 71.86 | 67.18 | 71.45 | 71.45 | +2.75 (+4.00%) | 9,187,103 |
| 29 Mar 2023 | CNY | 63.18 | 70.26 | 63.18 | 68.7 | 68.7 | +5.15 (+8.10%) | 10,709,399 |
| 28 Mar 2023 | CNY | 64.08 | 67.49 | 63.55 | 63.55 | 63.55 | -1.55 (-2.38%) | 8,759,073 |
| 27 Mar 2023 | CNY | 66.4 | 66.75 | 62.66 | 65.1 | 65.1 | -1.42 (-2.13%) | 8,421,995 |
| 24 Mar 2023 | CNY | 67.07 | 68.29 | 65.07 | 66.52 | 66.52 | -1.44 (-2.12%) | 9,306,091 |
| 23 Mar 2023 | CNY | 62 | 68.5 | 61.98 | 67.96 | 67.96 | +5.96 (+9.61%) | 13,774,511 |
| 22 Mar 2023 | CNY | 63.38 | 63.77 | 61.8 | 62 | 62 | -1.93 (-3.02%) | 8,128,498 |
| 21 Mar 2023 | CNY | 63 | 65.28 | 61.88 | 63.93 | 63.93 | +4.64 (+7.83%) | 12,556,962 |
| 20 Mar 2023 | CNY | 59.3 | 60.5 | 56.8 | 59.29 | 59.29 | +0.28 (+0.47%) | 6,897,067 |
| 17 Mar 2023 | CNY | 58.1 | 60.49 | 57.82 | 59.01 | 59.01 | +1.38 (+2.39%) | 5,733,645 |
| 16 Mar 2023 | CNY | 58.53 | 59.1 | 56.97 | 57.63 | 57.63 | -1.09 (-1.86%) | 3,804,394 |
| 15 Mar 2023 | CNY | 57.08 | 60.4 | 57.08 | 58.72 | 58.72 | +1.57 (+2.75%) | 5,852,011 |
| 14 Mar 2023 | CNY | 56.98 | 57.65 | 55.13 | 57.15 | 57.15 | +0.03 (+0.05%) | 3,748,105 |
| 13 Mar 2023 | CNY | 57.56 | 58.33 | 55.7 | 57.12 | 57.12 | -0.88 (-1.52%) | 3,844,677 |
| 10 Mar 2023 | CNY | 57.7 | 59.36 | 57.5 | 58 | 58 | -0.59 (-1.01%) | 3,403,741 |
| 9 Mar 2023 | CNY | 58.65 | 59.31 | 57.82 | 58.59 | 58.59 | -0.11 (-0.19%) | 3,690,121 |
| 8 Mar 2023 | CNY | 56.1 | 58.96 | 55.9 | 58.7 | 58.7 | +2.35 (+4.17%) | 4,434,490 |
| 7 Mar 2023 | CNY | 57.62 | 59.29 | 56.35 | 56.35 | 56.35 | -1.38 (-2.39%) | 5,168,083 |
| 6 Mar 2023 | CNY | 56.7 | 58.15 | 54.8 | 57.73 | 57.73 | +1.74 (+3.11%) | 5,732,415 |
| 3 Mar 2023 | CNY | 56.3 | 57.1 | 54.16 | 55.99 | 55.99 | +0.01 (+0.02%) | 5,934,682 |
| 2 Mar 2023 | CNY | 57.01 | 57.38 | 55.79 | 55.98 | 55.98 | -0.94 (-1.65%) | 4,057,423 |
| 1 Mar 2023 | CNY | 54.55 | 57.4 | 53.8 | 56.92 | 56.92 | +2.79 (+5.15%) | 6,060,751 |
| 28 Feb 2023 | CNY | 54.89 | 55.74 | 53.24 | 54.13 | 54.13 | -0.67 (-1.22%) | 4,715,911 |
| 27 Feb 2023 | CNY | 56.35 | 57.6 | 54.54 | 54.8 | 54.8 | -1.59 (-2.82%) | 3,977,885 |
| 24 Feb 2023 | CNY | 56.8 | 57.98 | 55.78 | 56.39 | 56.39 | +0.21 (+0.37%) | 4,440,251 |
| 23 Feb 2023 | CNY | 56.79 | 57.7 | 55.59 | 56.18 | 56.18 | -0.64 (-1.13%) | 4,691,844 |
| 22 Feb 2023 | CNY | 56.58 | 58.34 | 56.04 | 56.82 | 56.82 | -0.44 (-0.77%) | 4,557,028 |
| 21 Feb 2023 | CNY | 59.06 | 60.2 | 56.7 | 57.26 | 57.26 | -1.88 (-3.18%) | 6,408,754 |
