| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 105.41 | 106.65 | 100.12 | 100.7 | 100.7 | -5.47 (-5.15%) | 515,663 |
| 27 Mar 2023 | CNY | 109.13 | 109.13 | 104.46 | 106.17 | 106.17 | -2.85 (-2.61%) | 342,279 |
| 24 Mar 2023 | CNY | 109.94 | 110.98 | 108.6 | 109.02 | 109.02 | -0.92 (-0.84%) | 238,150 |
| 23 Mar 2023 | CNY | 108 | 113.3 | 106.91 | 109.94 | 109.94 | +1.87 (+1.73%) | 415,387 |
| 22 Mar 2023 | CNY | 107.26 | 108.29 | 106 | 108.07 | 108.07 | +0.81 (+0.76%) | 284,634 |
| 21 Mar 2023 | CNY | 109.4 | 109.4 | 105.3 | 107.26 | 107.26 | -0.68 (-0.63%) | 319,716 |
| 20 Mar 2023 | CNY | 105.64 | 109.25 | 105.14 | 107.94 | 107.94 | +0.94 (+0.88%) | 269,586 |
| 17 Mar 2023 | CNY | 107.8 | 109.99 | 105.06 | 107 | 107 | -1.6 (-1.47%) | 205,031 |
| 16 Mar 2023 | CNY | 113.48 | 113.48 | 107.36 | 108.6 | 108.6 | -4.89 (-4.31%) | 238,695 |
| 15 Mar 2023 | CNY | 113.5 | 114.8 | 111.53 | 113.49 | 113.49 | -0.31 (-0.27%) | 154,285 |
| 14 Mar 2023 | CNY | 110 | 114.81 | 108.15 | 113.8 | 113.8 | +3.27 (+2.96%) | 380,719 |
| 13 Mar 2023 | CNY | 106.66 | 111.87 | 106.66 | 110.53 | 110.53 | +2.52 (+2.33%) | 378,749 |
| 10 Mar 2023 | CNY | 108.85 | 111.42 | 106.05 | 108.01 | 108.01 | +0.13 (+0.12%) | 299,480 |
| 9 Mar 2023 | CNY | 106.1 | 109.59 | 104 | 107.88 | 107.88 | +1.29 (+1.21%) | 414,226 |
| 8 Mar 2023 | CNY | 107.5 | 108.47 | 105.6 | 106.59 | 106.59 | -1 (-0.93%) | 81,592 |
| 7 Mar 2023 | CNY | 110.94 | 112.66 | 107.15 | 107.59 | 107.59 | -4.42 (-3.95%) | 213,664 |
| 6 Mar 2023 | CNY | 109.24 | 113.07 | 108.1 | 112.01 | 112.01 | +1.8 (+1.63%) | 222,225 |
| 3 Mar 2023 | CNY | 114 | 114 | 109.63 | 110.21 | 110.21 | -2.39 (-2.12%) | 203,642 |
| 2 Mar 2023 | CNY | 111.65 | 114.35 | 108.57 | 112.6 | 112.6 | +2.66 (+2.42%) | 317,132 |
| 1 Mar 2023 | CNY | 106.3 | 110.73 | 105.8 | 109.94 | 109.94 | +3.99 (+3.77%) | 251,936 |
| 28 Feb 2023 | CNY | 106.66 | 106.98 | 102.02 | 105.95 | 105.95 | +0.65 (+0.62%) | 369,340 |
| 27 Feb 2023 | CNY | 108.33 | 108.86 | 105.07 | 105.3 | 105.3 | -3.04 (-2.81%) | 135,346 |
| 24 Feb 2023 | CNY | 109.05 | 111.68 | 107.07 | 108.34 | 108.34 | -1.22 (-1.11%) | 214,920 |
| 23 Feb 2023 | CNY | 106.33 | 111.33 | 106.33 | 109.56 | 109.56 | +2.16 (+2.01%) | 332,668 |
| 22 Feb 2023 | CNY | 105.02 | 108.98 | 104 | 107.4 | 107.4 | +1.25 (+1.18%) | 270,074 |
| 21 Feb 2023 | CNY | 104.22 | 107.09 | 103.03 | 106.15 | 106.15 | +2.65 (+2.56%) | 266,095 |
| 20 Feb 2023 | CNY | 107.69 | 107.69 | 102.99 | 103.5 | 103.5 | -2.18 (-2.06%) | 347,879 |
| 17 Feb 2023 | CNY | 107.61 | 109.98 | 104.83 | 105.68 | 105.68 | -2.52 (-2.33%) | 363,078 |
| 16 Feb 2023 | CNY | 108.8 | 110.79 | 107.08 | 108.2 | 108.2 | -0.96 (-0.88%) | 413,545 |
| 15 Feb 2023 | CNY | 111.9 | 112.55 | 108.51 | 109.16 | 109.16 | -2.09 (-1.88%) | 306,111 |
