| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 168 | 169 | 164 | 164.32 | 164.32 | -2.63 (-1.58%) | 1,114,946 |
| 27 Mar 2023 | CNY | 162.2 | 168.35 | 158.5 | 166.95 | 166.95 | +4.3 (+2.64%) | 1,800,808 |
| 24 Mar 2023 | CNY | 160.89 | 165.6 | 158 | 162.65 | 162.65 | +2.65 (+1.66%) | 1,241,714 |
| 23 Mar 2023 | CNY | 162 | 163.6 | 159.37 | 160 | 160 | -3 (-1.84%) | 1,318,387 |
| 22 Mar 2023 | CNY | 168 | 172.32 | 162 | 163 | 163 | -3.5 (-2.10%) | 1,466,570 |
| 21 Mar 2023 | CNY | 164.68 | 167.29 | 160.35 | 166.5 | 166.5 | +2.55 (+1.56%) | 1,353,136 |
| 20 Mar 2023 | CNY | 157.75 | 166.5 | 152.26 | 163.95 | 163.95 | +5.82 (+3.68%) | 1,511,404 |
| 17 Mar 2023 | CNY | 161.61 | 163.02 | 158 | 158.13 | 158.13 | -3.03 (-1.88%) | 1,007,149 |
| 16 Mar 2023 | CNY | 165.08 | 166.08 | 159.52 | 161.16 | 161.16 | -3.84 (-2.33%) | 1,035,575 |
| 15 Mar 2023 | CNY | 165.5 | 172.87 | 163.76 | 165 | 165 | +0.05 (+0.03%) | 1,550,904 |
| 14 Mar 2023 | CNY | 173 | 173 | 162.12 | 164.95 | 164.95 | -5.24 (-3.08%) | 1,969,265 |
| 13 Mar 2023 | CNY | 173.08 | 173.41 | 165.1 | 170.19 | 170.19 | -1.22 (-0.71%) | 1,343,671 |
| 10 Mar 2023 | CNY | 174.83 | 176.8 | 169.38 | 171.41 | 171.41 | -2.4 (-1.38%) | 1,151,553 |
| 9 Mar 2023 | CNY | 178.92 | 179.68 | 173.02 | 173.81 | 173.81 | -4.11 (-2.31%) | 1,188,459 |
| 8 Mar 2023 | CNY | 180.11 | 186.55 | 176 | 177.92 | 177.92 | -2.74 (-1.52%) | 1,112,259 |
| 7 Mar 2023 | CNY | 183.47 | 183.99 | 179.33 | 180.66 | 180.66 | -2.94 (-1.60%) | 908,733 |
| 6 Mar 2023 | CNY | 180.94 | 188.12 | 170.88 | 183.6 | 183.6 | +3.48 (+1.93%) | 2,540,818 |
| 3 Mar 2023 | CNY | 189.95 | 190.92 | 179.01 | 180.12 | 180.12 | -9.83 (-5.18%) | 1,602,366 |
| 2 Mar 2023 | CNY | 193 | 194.13 | 185.58 | 189.95 | 189.95 | -3.05 (-1.58%) | 1,214,036 |
| 1 Mar 2023 | CNY | 199 | 199.01 | 192.1 | 193 | 193 | -9 (-4.46%) | 1,490,746 |
| 28 Feb 2023 | CNY | 206.6 | 206.6 | 196.66 | 202 | 202 | -10.01 (-4.72%) | 2,377,098 |
| 27 Feb 2023 | CNY | 204 | 219.5 | 202 | 212.01 | 212.01 | +6.61 (+3.22%) | 1,605,967 |
| 24 Feb 2023 | CNY | 209.59 | 210.97 | 203.62 | 205.4 | 205.4 | -5.57 (-2.64%) | 997,631 |
| 23 Feb 2023 | CNY | 198.98 | 214.99 | 197.29 | 210.97 | 210.97 | +11.98 (+6.02%) | 2,549,242 |
| 22 Feb 2023 | CNY | 197.5 | 203.06 | 196.12 | 198.99 | 198.99 | -0.01 (-0.01%) | 900,857 |
| 21 Feb 2023 | CNY | 199.6 | 200.8 | 195.12 | 199 | 199 | -1.95 (-0.97%) | 993,408 |
| 20 Feb 2023 | CNY | 193.43 | 201.88 | 185.3 | 200.95 | 200.95 | +10.38 (+5.45%) | 1,586,863 |
| 17 Feb 2023 | CNY | 194 | 196.9 | 190.01 | 190.57 | 190.57 | -5.23 (-2.67%) | 1,144,950 |
| 16 Feb 2023 | CNY | 201.72 | 202.99 | 194 | 195.8 | 195.8 | -5.93 (-2.94%) | 1,096,542 |
| 15 Feb 2023 | CNY | 204.98 | 208.27 | 199.09 | 201.73 | 201.73 | -3.26 (-1.59%) | 1,546,667 |
