| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 131.1 | 143.99 | 129.15 | 142.05 | 142.05 | +10.95 (+8.35%) | 1,503,514 |
| 6 Apr 2023 | CNY | 126 | 131.81 | 123.03 | 131.1 | 131.1 | +4.31 (+3.40%) | 857,879 |
| 4 Apr 2023 | CNY | 128.68 | 130.7 | 126.28 | 126.79 | 126.79 | -1.91 (-1.48%) | 704,918 |
| 3 Apr 2023 | CNY | 130.31 | 130.69 | 125.36 | 128.7 | 128.7 | -1.34 (-1.03%) | 545,137 |
| 31 Mar 2023 | CNY | 131.49 | 131.98 | 128.67 | 130.04 | 130.04 | +0.35 (+0.27%) | 316,784 |
| 30 Mar 2023 | CNY | 131.95 | 134.78 | 129.14 | 129.69 | 129.69 | -2.01 (-1.53%) | 572,366 |
| 29 Mar 2023 | CNY | 133.36 | 136.82 | 131 | 131.7 | 131.7 | -2 (-1.50%) | 640,332 |
| 28 Mar 2023 | CNY | 132.88 | 136.5 | 131.01 | 133.7 | 133.7 | +0.75 (+0.56%) | 681,544 |
| 27 Mar 2023 | CNY | 134.18 | 137.99 | 131.3 | 132.95 | 132.95 | -2.05 (-1.52%) | 960,784 |
| 24 Mar 2023 | CNY | 131.56 | 135.8 | 131 | 135 | 135 | +4.05 (+3.09%) | 1,010,816 |
| 23 Mar 2023 | CNY | 134.88 | 134.88 | 128.36 | 130.95 | 130.95 | -4.94 (-3.64%) | 1,228,256 |
| 22 Mar 2023 | CNY | 132.5 | 135.99 | 130.82 | 135.89 | 135.89 | +4.73 (+3.61%) | 1,042,289 |
| 21 Mar 2023 | CNY | 127.2 | 132.98 | 125.83 | 131.16 | 131.16 | +3.05 (+2.38%) | 1,082,019 |
| 20 Mar 2023 | CNY | 126.8 | 129.95 | 122.64 | 128.11 | 128.11 | +0.92 (+0.72%) | 1,199,865 |
| 17 Mar 2023 | CNY | 128.7 | 129.1 | 124.4 | 127.19 | 127.19 | +0.18 (+0.14%) | 1,070,543 |
| 16 Mar 2023 | CNY | 130.9 | 132.97 | 126.7 | 127.01 | 127.01 | -3.93 (-3.00%) | 1,058,021 |
| 15 Mar 2023 | CNY | 134.96 | 137 | 130.8 | 130.94 | 130.94 | -2.37 (-1.78%) | 1,029,589 |
| 14 Mar 2023 | CNY | 138.6 | 141 | 132 | 133.31 | 133.31 | -7.76 (-5.50%) | 1,143,738 |
| 13 Mar 2023 | CNY | 139.1 | 141.75 | 133.89 | 141.07 | 141.07 | +2.59 (+1.87%) | 968,518 |
| 10 Mar 2023 | CNY | 139.93 | 146 | 138.18 | 138.48 | 138.48 | -3.22 (-2.27%) | 810,077 |
| 9 Mar 2023 | CNY | 143.5 | 143.6 | 139.61 | 141.7 | 141.7 | -1.8 (-1.25%) | 616,257 |
| 8 Mar 2023 | CNY | 146.5 | 146.94 | 142.5 | 143.5 | 143.5 | -3.5 (-2.38%) | 579,272 |
| 7 Mar 2023 | CNY | 149.24 | 149.36 | 145.23 | 147 | 147 | -1.91 (-1.28%) | 635,847 |
| 6 Mar 2023 | CNY | 148.85 | 150.95 | 146.59 | 148.91 | 148.91 | +1.01 (+0.68%) | 599,455 |
| 3 Mar 2023 | CNY | 147.09 | 149.19 | 146.66 | 147.9 | 147.9 | +0.81 (+0.55%) | 511,551 |
| 2 Mar 2023 | CNY | 155.96 | 155.96 | 146 | 147.09 | 147.09 | -8.87 (-5.69%) | 1,520,070 |
| 1 Mar 2023 | CNY | 155 | 157.35 | 152.89 | 155.96 | 155.96 | +0.22 (+0.14%) | 597,188 |
| 28 Feb 2023 | CNY | 160 | 160.55 | 154.8 | 155.74 | 155.74 | -2.15 (-1.36%) | 586,235 |
| 27 Feb 2023 | CNY | 161.62 | 163.4 | 156.45 | 157.89 | 157.89 | -5.1 (-3.13%) | 854,568 |
| 24 Feb 2023 | CNY | 170.23 | 170.3 | 162.98 | 162.99 | 162.99 | -8.57 (-5.00%) | 858,413 |
