| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 86.49 | 87 | 82.8 | 83.5 | 83.5 | -3.5 (-4.02%) | 1,518,616 |
| 27 Mar 2023 | CNY | 89.06 | 89.06 | 85 | 87 | 87 | -2.33 (-2.61%) | 1,635,501 |
| 24 Mar 2023 | CNY | 89 | 90.3 | 87.48 | 89.33 | 89.33 | -0.07 (-0.08%) | 1,625,505 |
| 23 Mar 2023 | CNY | 87.4 | 90.5 | 87.4 | 89.4 | 89.4 | +0.94 (+1.06%) | 1,822,675 |
| 22 Mar 2023 | CNY | 87.35 | 88.68 | 85.77 | 88.46 | 88.46 | +0.76 (+0.87%) | 1,412,236 |
| 21 Mar 2023 | CNY | 82.67 | 88.33 | 82.67 | 87.7 | 87.7 | +5.03 (+6.08%) | 3,754,674 |
| 20 Mar 2023 | CNY | 81.82 | 82.78 | 79.5 | 82.67 | 82.67 | +0.95 (+1.16%) | 1,544,279 |
| 17 Mar 2023 | CNY | 82.72 | 83.98 | 81.6 | 81.72 | 81.72 | -1.29 (-1.55%) | 1,644,932 |
| 16 Mar 2023 | CNY | 81.61 | 84.88 | 81.01 | 83.01 | 83.01 | +1.01 (+1.23%) | 2,168,436 |
| 15 Mar 2023 | CNY | 83.95 | 83.95 | 81.13 | 82 | 82 | -0.7 (-0.85%) | 1,187,784 |
| 14 Mar 2023 | CNY | 82.46 | 83.59 | 79.6 | 82.7 | 82.7 | +0.25 (+0.30%) | 1,899,267 |
| 13 Mar 2023 | CNY | 85.5 | 85.6 | 81.3 | 82.45 | 82.45 | -3.05 (-3.57%) | 2,864,567 |
| 10 Mar 2023 | CNY | 87.94 | 87.94 | 84.51 | 85.5 | 85.5 | -2.48 (-2.82%) | 1,159,510 |
| 9 Mar 2023 | CNY | 84.6 | 88.98 | 84.6 | 87.98 | 87.98 | +3.13 (+3.69%) | 2,513,308 |
| 8 Mar 2023 | CNY | 85 | 86.96 | 83.84 | 84.85 | 84.85 | -0.15 (-0.18%) | 1,949,730 |
| 7 Mar 2023 | CNY | 85.48 | 85.77 | 83.58 | 85 | 85 | +0.01 (+0.01%) | 1,609,551 |
| 6 Mar 2023 | CNY | 79.8 | 85.29 | 79.8 | 84.99 | 84.99 | +5.1 (+6.38%) | 3,167,071 |
| 3 Mar 2023 | CNY | 79 | 80.8 | 78.75 | 79.89 | 79.89 | +1.7 (+2.17%) | 1,151,791 |
| 2 Mar 2023 | CNY | 80.82 | 81.41 | 78 | 78.19 | 78.19 | -2.61 (-3.23%) | 1,638,089 |
| 1 Mar 2023 | CNY | 81.99 | 82.99 | 80.13 | 80.8 | 80.8 | -1.57 (-1.91%) | 1,289,846 |
| 28 Feb 2023 | CNY | 80.65 | 82.37 | 79.77 | 82.37 | 82.37 | +2.38 (+2.98%) | 1,357,721 |
| 27 Feb 2023 | CNY | 81.98 | 82.46 | 79.87 | 79.99 | 79.99 | -1.99 (-2.43%) | 1,266,655 |
| 24 Feb 2023 | CNY | 80.91 | 82.38 | 80.44 | 81.98 | 81.98 | +1.08 (+1.33%) | 1,049,594 |
| 23 Feb 2023 | CNY | 80.79 | 81.69 | 80 | 80.9 | 80.9 | -0.58 (-0.71%) | 617,595 |
| 22 Feb 2023 | CNY | 81.15 | 82.25 | 80.79 | 81.48 | 81.48 | +0.28 (+0.34%) | 605,343 |
| 21 Feb 2023 | CNY | 82 | 83 | 80.28 | 81.2 | 81.2 | -1.8 (-2.17%) | 1,035,082 |
| 20 Feb 2023 | CNY | 80.67 | 84.5 | 79.11 | 83 | 83 | +1 (+1.22%) | 2,485,993 |
| 17 Feb 2023 | CNY | 85.9 | 85.9 | 81.11 | 82 | 82 | -3.84 (-4.47%) | 2,100,826 |
| 16 Feb 2023 | CNY | 85.92 | 88.14 | 85.2 | 85.84 | 85.84 | +0.04 (+0.05%) | 1,454,071 |
| 15 Feb 2023 | CNY | 88 | 88.8 | 85 | 85.8 | 85.8 | -2.35 (-2.67%) | 1,861,311 |
