| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 145.7 | 153.03 | 145.53 | 151.44 | 151.44 | +5.74 (+3.94%) | 555,056 |
| 6 Apr 2023 | CNY | 147 | 147.93 | 145.02 | 145.7 | 145.7 | -1.96 (-1.33%) | 403,984 |
| 4 Apr 2023 | CNY | 145.71 | 148.18 | 142.28 | 147.66 | 147.66 | +2.95 (+2.04%) | 705,285 |
| 3 Apr 2023 | CNY | 148.08 | 148.56 | 143.08 | 144.71 | 144.71 | -3.29 (-2.22%) | 576,529 |
| 31 Mar 2023 | CNY | 153.5 | 153.96 | 147.85 | 148 | 148 | -5.85 (-3.80%) | 788,761 |
| 30 Mar 2023 | CNY | 152.73 | 154.48 | 150.3 | 153.85 | 153.85 | +1.12 (+0.73%) | 373,113 |
| 29 Mar 2023 | CNY | 157.44 | 157.95 | 152.22 | 152.73 | 152.73 | -4.74 (-3.01%) | 597,887 |
| 28 Mar 2023 | CNY | 157.87 | 158.63 | 155.15 | 157.47 | 157.47 | +0.04 (+0.03%) | 328,079 |
| 27 Mar 2023 | CNY | 156.53 | 160.74 | 155.36 | 157.43 | 157.43 | +0.57 (+0.36%) | 391,956 |
| 24 Mar 2023 | CNY | 156.98 | 159.39 | 155.03 | 156.86 | 156.86 | +1.24 (+0.80%) | 546,140 |
| 23 Mar 2023 | CNY | 159.76 | 162.33 | 154.36 | 155.62 | 155.62 | -4.38 (-2.74%) | 775,439 |
| 22 Mar 2023 | CNY | 163 | 164.07 | 157.08 | 160 | 160 | -1.03 (-0.64%) | 553,103 |
| 21 Mar 2023 | CNY | 161.5 | 165.26 | 160 | 161.03 | 161.03 | -0.47 (-0.29%) | 707,631 |
| 20 Mar 2023 | CNY | 170.5 | 170.5 | 156.1 | 161.5 | 161.5 | -9.56 (-5.59%) | 1,245,934 |
| 17 Mar 2023 | CNY | 174.26 | 174.26 | 169.15 | 171.06 | 171.06 | +0.05 (+0.03%) | 293,787 |
| 16 Mar 2023 | CNY | 175.6 | 178.53 | 170.6 | 171.01 | 171.01 | -4.37 (-2.49%) | 195,343 |
| 15 Mar 2023 | CNY | 173.34 | 179.78 | 173.34 | 175.38 | 175.38 | +2.68 (+1.55%) | 425,384 |
| 14 Mar 2023 | CNY | 176 | 176 | 170.88 | 172.7 | 172.7 | -3.03 (-1.72%) | 214,982 |
| 13 Mar 2023 | CNY | 170.56 | 176.88 | 170.18 | 175.73 | 175.73 | +3.65 (+2.12%) | 408,155 |
| 10 Mar 2023 | CNY | 173.05 | 175.4 | 171.3 | 172.08 | 172.08 | -0.97 (-0.56%) | 373,477 |
| 9 Mar 2023 | CNY | 164.5 | 174.84 | 163.8 | 173.05 | 173.05 | +9.25 (+5.65%) | 776,836 |
| 8 Mar 2023 | CNY | 162.6 | 165 | 161.24 | 163.8 | 163.8 | +1.7 (+1.05%) | 243,150 |
| 7 Mar 2023 | CNY | 166.44 | 168.91 | 162.1 | 162.1 | 162.1 | -5.52 (-3.29%) | 494,108 |
| 6 Mar 2023 | CNY | 165.45 | 168.8 | 162.06 | 167.62 | 167.62 | +2.37 (+1.43%) | 413,631 |
| 3 Mar 2023 | CNY | 166.16 | 169.37 | 164.1 | 165.25 | 165.25 | -1.75 (-1.05%) | 310,695 |
| 2 Mar 2023 | CNY | 168.92 | 170 | 166 | 167 | 167 | -1.91 (-1.13%) | 245,740 |
| 1 Mar 2023 | CNY | 168.38 | 170.27 | 167.05 | 168.91 | 168.91 | -1.05 (-0.62%) | 272,770 |
| 28 Feb 2023 | CNY | 162.5 | 169.99 | 162.02 | 169.96 | 169.96 | +5.66 (+3.44%) | 859,186 |
| 27 Feb 2023 | CNY | 167.62 | 169.58 | 162 | 164.3 | 164.3 | -4.7 (-2.78%) | 935,489 |
| 24 Feb 2023 | CNY | 171.27 | 171.3 | 167.28 | 169 | 169 | -2.27 (-1.33%) | 432,730 |
