| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 76.2 | 83.3 | 76 | 82.95 | 82.95 | +6.59 (+8.63%) | 4,835,038 |
| 4 Apr 2023 | CNY | 78.78 | 78.78 | 75.58 | 76.36 | 76.36 | -1.94 (-2.48%) | 2,260,279 |
| 3 Apr 2023 | CNY | 77.81 | 80.3 | 77.6 | 78.3 | 78.3 | 0.0 (0.0%) | 2,177,634 |
| 31 Mar 2023 | CNY | 79.02 | 79.48 | 77.5 | 78.3 | 78.3 | -0.98 (-1.24%) | 1,207,116 |
| 30 Mar 2023 | CNY | 78.66 | 79.9 | 77.3 | 79.28 | 79.28 | +1.28 (+1.64%) | 1,499,130 |
| 29 Mar 2023 | CNY | 74.63 | 79.76 | 74.63 | 78 | 78 | +2.71 (+3.60%) | 2,243,381 |
| 28 Mar 2023 | CNY | 78.77 | 79.59 | 75.01 | 75.29 | 75.29 | -4.12 (-5.19%) | 2,535,632 |
| 27 Mar 2023 | CNY | 81.97 | 81.97 | 77.5 | 79.41 | 79.41 | -2.51 (-3.06%) | 3,263,564 |
| 24 Mar 2023 | CNY | 82.1 | 86.99 | 81 | 81.92 | 81.92 | +1.42 (+1.76%) | 4,499,840 |
| 23 Mar 2023 | CNY | 77.9 | 80.6 | 77.4 | 80.5 | 80.5 | +2.31 (+2.95%) | 2,964,897 |
| 22 Mar 2023 | CNY | 77.3 | 79.8 | 77.3 | 78.19 | 78.19 | +0.65 (+0.84%) | 1,918,901 |
| 21 Mar 2023 | CNY | 77.95 | 78.7 | 76.11 | 77.54 | 77.54 | -0.43 (-0.55%) | 1,457,630 |
| 20 Mar 2023 | CNY | 76.9 | 78.58 | 74.5 | 77.97 | 77.97 | +0.54 (+0.70%) | 1,766,856 |
| 17 Mar 2023 | CNY | 79.17 | 80 | 76.7 | 77.43 | 77.43 | -0.58 (-0.74%) | 1,879,481 |
| 16 Mar 2023 | CNY | 80.67 | 81.7 | 77.88 | 78.01 | 78.01 | -3.02 (-3.73%) | 1,217,563 |
| 15 Mar 2023 | CNY | 83 | 85.39 | 80.51 | 81.03 | 81.03 | -2.08 (-2.50%) | 1,386,559 |
| 14 Mar 2023 | CNY | 81.49 | 83.79 | 79.15 | 83.11 | 83.11 | +2.11 (+2.60%) | 2,089,291 |
| 13 Mar 2023 | CNY | 83.01 | 83.94 | 78.68 | 81 | 81 | -2.4 (-2.88%) | 2,254,697 |
| 10 Mar 2023 | CNY | 85.7 | 85.7 | 82.01 | 83.4 | 83.4 | -2.52 (-2.93%) | 1,594,327 |
| 9 Mar 2023 | CNY | 84.7 | 88.04 | 84.06 | 85.92 | 85.92 | +1.04 (+1.23%) | 1,342,851 |
| 8 Mar 2023 | CNY | 84.25 | 86.9 | 83.4 | 84.88 | 84.88 | +0.18 (+0.21%) | 923,549 |
| 7 Mar 2023 | CNY | 87.37 | 87.68 | 84.26 | 84.7 | 84.7 | -2.98 (-3.40%) | 1,144,150 |
| 6 Mar 2023 | CNY | 83.13 | 88.99 | 82.13 | 87.68 | 87.68 | +4.53 (+5.45%) | 1,960,486 |
| 3 Mar 2023 | CNY | 84.69 | 86.88 | 82.5 | 83.15 | 83.15 | -1.35 (-1.60%) | 1,143,425 |
| 2 Mar 2023 | CNY | 85.25 | 86.49 | 84.28 | 84.5 | 84.5 | +0.13 (+0.15%) | 993,025 |
| 1 Mar 2023 | CNY | 83.88 | 85.6 | 81.88 | 84.37 | 84.37 | +0.48 (+0.57%) | 1,680,712 |
| 28 Feb 2023 | CNY | 86.5 | 87.49 | 83.02 | 83.89 | 83.89 | -1.51 (-1.77%) | 1,100,957 |
| 27 Feb 2023 | CNY | 85.15 | 88.32 | 85.15 | 85.4 | 85.4 | -1.28 (-1.48%) | 960,517 |
| 24 Feb 2023 | CNY | 89.45 | 89.45 | 86.11 | 86.68 | 86.68 | -1.32 (-1.50%) | 951,518 |
| 23 Feb 2023 | CNY | 88.88 | 89.96 | 87.55 | 88 | 88 | -1.28 (-1.43%) | 1,237,644 |
