| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 66.5 | 66.8 | 65.17 | 65.18 | 65.18 | -1.16 (-1.75%) | 415,649 |
| 27 Mar 2023 | CNY | 67.38 | 67.38 | 66.14 | 66.34 | 66.34 | -1.05 (-1.56%) | 548,123 |
| 24 Mar 2023 | CNY | 66.49 | 68.38 | 66.47 | 67.39 | 67.39 | +1.37 (+2.08%) | 956,610 |
| 23 Mar 2023 | CNY | 66.04 | 66.68 | 65.69 | 66.02 | 66.02 | -0.47 (-0.71%) | 346,559 |
| 22 Mar 2023 | CNY | 66.8 | 67.36 | 66 | 66.49 | 66.49 | -0.1 (-0.15%) | 502,714 |
| 21 Mar 2023 | CNY | 65.29 | 66.77 | 65.05 | 66.59 | 66.59 | +1.37 (+2.10%) | 542,919 |
| 20 Mar 2023 | CNY | 64.42 | 65.69 | 63.56 | 65.22 | 65.22 | +0.55 (+0.85%) | 592,169 |
| 17 Mar 2023 | CNY | 64.47 | 64.91 | 64.21 | 64.67 | 64.67 | +0.25 (+0.39%) | 405,735 |
| 16 Mar 2023 | CNY | 65.12 | 65.69 | 64.36 | 64.42 | 64.42 | -0.68 (-1.04%) | 355,287 |
| 15 Mar 2023 | CNY | 65.1 | 66 | 64.92 | 65.1 | 65.1 | +0.12 (+0.18%) | 302,786 |
| 14 Mar 2023 | CNY | 65.76 | 65.78 | 64.25 | 64.98 | 64.98 | -0.68 (-1.04%) | 599,452 |
| 13 Mar 2023 | CNY | 66.2 | 66.7 | 65.37 | 65.66 | 65.66 | -0.54 (-0.82%) | 426,243 |
| 10 Mar 2023 | CNY | 66.87 | 67.24 | 66 | 66.2 | 66.2 | -0.94 (-1.40%) | 332,827 |
| 9 Mar 2023 | CNY | 66.75 | 67.5 | 66.72 | 67.14 | 67.14 | +0.16 (+0.24%) | 410,897 |
| 8 Mar 2023 | CNY | 65.8 | 67.36 | 65.54 | 66.98 | 66.98 | +1.15 (+1.75%) | 449,001 |
| 7 Mar 2023 | CNY | 67.48 | 67.5 | 65.83 | 65.83 | 65.83 | -1.44 (-2.14%) | 614,083 |
| 6 Mar 2023 | CNY | 67.15 | 67.5 | 66.6 | 67.27 | 67.27 | +0.12 (+0.18%) | 411,143 |
| 3 Mar 2023 | CNY | 67.82 | 67.94 | 66.53 | 67.15 | 67.15 | -0.31 (-0.46%) | 650,749 |
| 2 Mar 2023 | CNY | 68.88 | 69.09 | 67.36 | 67.46 | 67.46 | -1.4 (-2.03%) | 793,865 |
| 1 Mar 2023 | CNY | 69.45 | 69.47 | 68.6 | 68.86 | 68.86 | -0.74 (-1.06%) | 580,821 |
| 28 Feb 2023 | CNY | 69.5 | 70.08 | 67.76 | 69.6 | 69.6 | -0.74 (-1.05%) | 805,942 |
| 27 Feb 2023 | CNY | 69.4 | 70.35 | 68.67 | 70.34 | 70.34 | +1.36 (+1.97%) | 643,136 |
| 24 Feb 2023 | CNY | 68.98 | 69.59 | 68.31 | 68.98 | 68.98 | +0.06 (+0.09%) | 387,673 |
| 23 Feb 2023 | CNY | 68.51 | 69.21 | 68.5 | 68.92 | 68.92 | +0.22 (+0.32%) | 429,704 |
| 22 Feb 2023 | CNY | 69.38 | 69.38 | 68.46 | 68.7 | 68.7 | -0.45 (-0.65%) | 412,913 |
| 21 Feb 2023 | CNY | 69.18 | 70.2 | 68.8 | 69.15 | 69.15 | -0.05 (-0.07%) | 510,083 |
| 20 Feb 2023 | CNY | 68.7 | 69.23 | 67.35 | 69.2 | 69.2 | +0.48 (+0.70%) | 684,374 |
| 17 Feb 2023 | CNY | 70.8 | 71.2 | 68.72 | 68.72 | 68.72 | -2.08 (-2.94%) | 1,257,629 |
| 16 Feb 2023 | CNY | 73.51 | 73.79 | 69.7 | 70.8 | 70.8 | -2.72 (-3.70%) | 1,503,007 |
| 15 Feb 2023 | CNY | 73.68 | 74.07 | 73.2 | 73.52 | 73.52 | -0.29 (-0.39%) | 808,549 |
