| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 95.05 | 96.96 | 94.76 | 94.77 | 94.77 | -1.18 (-1.23%) | 627,534 |
| 27 Mar 2023 | CNY | 99.7 | 100.47 | 95.11 | 95.95 | 95.95 | -3.34 (-3.36%) | 1,106,010 |
| 24 Mar 2023 | CNY | 100.39 | 101.36 | 98.01 | 99.29 | 99.29 | -1.1 (-1.10%) | 708,291 |
| 23 Mar 2023 | CNY | 101.69 | 101.69 | 98.88 | 100.39 | 100.39 | -1.11 (-1.09%) | 1,199,967 |
| 22 Mar 2023 | CNY | 108.82 | 110.58 | 100.5 | 101.5 | 101.5 | -7.32 (-6.73%) | 1,653,623 |
| 21 Mar 2023 | CNY | 104.42 | 108.85 | 104.42 | 108.82 | 108.82 | +2.63 (+2.48%) | 570,335 |
| 20 Mar 2023 | CNY | 106 | 108.7 | 104 | 106.19 | 106.19 | -1.06 (-0.99%) | 532,016 |
| 17 Mar 2023 | CNY | 111.41 | 112.8 | 106.66 | 107.25 | 107.25 | -4.15 (-3.73%) | 715,098 |
| 16 Mar 2023 | CNY | 111.8 | 114.37 | 110.37 | 111.4 | 111.4 | -1.36 (-1.21%) | 231,563 |
| 15 Mar 2023 | CNY | 112.5 | 115 | 112 | 112.76 | 112.76 | +0.41 (+0.36%) | 367,430 |
| 14 Mar 2023 | CNY | 114.19 | 115.47 | 111.3 | 112.35 | 112.35 | -2.34 (-2.04%) | 474,361 |
| 13 Mar 2023 | CNY | 117.08 | 117.08 | 112.8 | 114.69 | 114.69 | -1.91 (-1.64%) | 543,537 |
| 10 Mar 2023 | CNY | 117.26 | 117.86 | 114.36 | 116.6 | 116.6 | -0.84 (-0.72%) | 480,522 |
| 9 Mar 2023 | CNY | 117.62 | 118.6 | 114 | 117.44 | 117.44 | -0.17 (-0.14%) | 614,287 |
| 8 Mar 2023 | CNY | 119.8 | 120.55 | 117 | 117.61 | 117.61 | -5.35 (-4.35%) | 754,710 |
| 7 Mar 2023 | CNY | 123.12 | 124.76 | 122.22 | 122.96 | 122.96 | -0.93 (-0.75%) | 637,736 |
| 6 Mar 2023 | CNY | 124.5 | 126.53 | 120.16 | 123.89 | 123.89 | +1.33 (+1.09%) | 936,147 |
| 3 Mar 2023 | CNY | 121.2 | 125.78 | 120.51 | 122.56 | 122.56 | +1.36 (+1.12%) | 893,469 |
| 2 Mar 2023 | CNY | 123.5 | 125 | 119.41 | 121.2 | 121.2 | -1.7 (-1.38%) | 640,707 |
| 1 Mar 2023 | CNY | 121.58 | 126 | 120.59 | 122.9 | 122.9 | +0.09 (+0.07%) | 522,652 |
| 28 Feb 2023 | CNY | 117.04 | 122.81 | 116.11 | 122.81 | 122.81 | +4.83 (+4.09%) | 710,078 |
| 27 Feb 2023 | CNY | 119.55 | 120.83 | 116.01 | 117.98 | 117.98 | -2.58 (-2.14%) | 625,185 |
| 24 Feb 2023 | CNY | 125 | 125 | 118.68 | 120.56 | 120.56 | -4.44 (-3.55%) | 909,502 |
| 23 Feb 2023 | CNY | 123.7 | 128.6 | 122 | 125 | 125 | +1.3 (+1.05%) | 860,638 |
| 22 Feb 2023 | CNY | 122.04 | 123.81 | 119.96 | 123.7 | 123.7 | +0.96 (+0.78%) | 771,577 |
| 21 Feb 2023 | CNY | 118.14 | 122.87 | 115.69 | 122.74 | 122.74 | +3.77 (+3.17%) | 1,238,573 |
| 20 Feb 2023 | CNY | 120.99 | 120.99 | 116.22 | 118.97 | 118.97 | +3.57 (+3.09%) | 1,262,637 |
| 17 Feb 2023 | CNY | 113 | 117.96 | 112.47 | 115.4 | 115.4 | +2.1 (+1.85%) | 724,248 |
| 16 Feb 2023 | CNY | 115.69 | 117.59 | 112 | 113.3 | 113.3 | -1.72 (-1.50%) | 837,044 |
| 15 Feb 2023 | CNY | 117.3 | 119.84 | 114 | 115.02 | 115.02 | +0.07 (+0.06%) | 972,723 |
