| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2023 | CNY | 153.6 | 161.79 | 148.82 | 159.48 | 159.48 | +5.67 (+3.69%) | 1,177,105 |
| 17 Mar 2023 | CNY | 146.74 | 155.85 | 146.74 | 153.81 | 153.81 | +7.61 (+5.21%) | 796,215 |
| 16 Mar 2023 | CNY | 143.85 | 147.98 | 143.85 | 146.2 | 146.2 | +0.95 (+0.65%) | 519,871 |
| 15 Mar 2023 | CNY | 144 | 150.5 | 144 | 145.25 | 145.25 | +1.75 (+1.22%) | 973,700 |
| 14 Mar 2023 | CNY | 140.11 | 144.18 | 137.77 | 143.5 | 143.5 | +1.6 (+1.13%) | 483,514 |
| 13 Mar 2023 | CNY | 141.02 | 143.79 | 139.88 | 141.9 | 141.9 | +0.8 (+0.57%) | 228,652 |
| 10 Mar 2023 | CNY | 143.5 | 145.12 | 141.08 | 141.1 | 141.1 | -3.18 (-2.20%) | 308,955 |
| 9 Mar 2023 | CNY | 142.51 | 146.32 | 141.58 | 144.28 | 144.28 | +1.87 (+1.31%) | 467,402 |
| 8 Mar 2023 | CNY | 140.46 | 144.77 | 140.46 | 142.41 | 142.41 | +0.41 (+0.29%) | 282,936 |
| 7 Mar 2023 | CNY | 147.09 | 148.98 | 141 | 142 | 142 | -7.19 (-4.82%) | 463,195 |
| 6 Mar 2023 | CNY | 148 | 151.45 | 146.66 | 149.19 | 149.19 | +0.01 (+0.01%) | 416,030 |
| 3 Mar 2023 | CNY | 147.5 | 151.4 | 146.05 | 149.18 | 149.18 | +2.48 (+1.69%) | 529,520 |
| 2 Mar 2023 | CNY | 147.52 | 151 | 144.97 | 146.7 | 146.7 | -2.95 (-1.97%) | 387,871 |
| 1 Mar 2023 | CNY | 153.46 | 155.47 | 148.41 | 149.65 | 149.65 | -4.85 (-3.14%) | 541,603 |
| 28 Feb 2023 | CNY | 152.83 | 155.75 | 152.01 | 154.5 | 154.5 | +0.4 (+0.26%) | 148,267 |
| 27 Feb 2023 | CNY | 155.86 | 157.66 | 152.2 | 154.1 | 154.1 | -2.6 (-1.66%) | 190,922 |
| 24 Feb 2023 | CNY | 160 | 162.98 | 156.12 | 156.7 | 156.7 | -2.47 (-1.55%) | 252,688 |
| 23 Feb 2023 | CNY | 161.83 | 161.83 | 158.05 | 159.17 | 159.17 | -1.07 (-0.67%) | 145,813 |
| 22 Feb 2023 | CNY | 157.05 | 163.7 | 157.05 | 160.24 | 160.24 | -0.04 (-0.02%) | 303,327 |
| 21 Feb 2023 | CNY | 167.25 | 168.45 | 158.45 | 160.28 | 160.28 | -5.91 (-3.56%) | 445,396 |
| 20 Feb 2023 | CNY | 154.5 | 167.8 | 152.04 | 166.19 | 166.19 | +11.54 (+7.46%) | 731,993 |
| 17 Feb 2023 | CNY | 163.52 | 165.69 | 154 | 154.65 | 154.65 | -9.73 (-5.92%) | 720,510 |
| 16 Feb 2023 | CNY | 171.86 | 173.56 | 161.81 | 164.38 | 164.38 | -7.53 (-4.38%) | 445,401 |
| 15 Feb 2023 | CNY | 173.09 | 174.77 | 167.18 | 171.91 | 171.91 | -0.6 (-0.35%) | 518,953 |
| 14 Feb 2023 | CNY | 179 | 183.48 | 171.28 | 172.51 | 172.51 | -6.89 (-3.84%) | 550,222 |
| 13 Feb 2023 | CNY | 173.5 | 179.9 | 170.11 | 179.4 | 179.4 | +6.17 (+3.56%) | 499,699 |
| 10 Feb 2023 | CNY | 173.29 | 178.95 | 172.04 | 173.23 | 173.23 | -0.08 (-0.05%) | 509,724 |
| 9 Feb 2023 | CNY | 166.31 | 173.82 | 166.31 | 173.31 | 173.31 | +3.87 (+2.28%) | 431,149 |
| 8 Feb 2023 | CNY | 169.65 | 174.67 | 168.6 | 169.44 | 169.44 | -1.24 (-0.73%) | 328,312 |
| 7 Feb 2023 | CNY | 185.85 | 185.85 | 167.28 | 170.68 | 170.68 | -13.61 (-7.39%) | 796,765 |
