| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2023 | CNY | 55.1 | 55.66 | 54.1 | 55.48 | 55.48 | +0.37 (+0.67%) | 6,386,308 |
| 29 Mar 2023 | CNY | 54.4 | 55.98 | 53.7 | 55.11 | 55.11 | +0.7 (+1.29%) | 10,884,782 |
| 28 Mar 2023 | CNY | 51.7 | 55.11 | 51.56 | 54.41 | 54.41 | +2.85 (+5.53%) | 12,181,951 |
| 27 Mar 2023 | CNY | 51.19 | 52.25 | 50.71 | 51.56 | 51.56 | +0.27 (+0.53%) | 7,698,836 |
| 24 Mar 2023 | CNY | 53.79 | 54.25 | 50.98 | 51.29 | 51.29 | -2.45 (-4.56%) | 14,189,084 |
| 23 Mar 2023 | CNY | 53.14 | 54.49 | 52.21 | 53.74 | 53.74 | +0.41 (+0.77%) | 6,861,694 |
| 22 Mar 2023 | CNY | 54.29 | 54.91 | 53.1 | 53.33 | 53.33 | -0.92 (-1.70%) | 9,173,516 |
| 21 Mar 2023 | CNY | 54.18 | 55.32 | 53.64 | 54.25 | 54.25 | -0.15 (-0.28%) | 10,185,120 |
| 20 Mar 2023 | CNY | 55.86 | 56.49 | 53.5 | 54.4 | 54.4 | -3.22 (-5.59%) | 15,231,338 |
| 17 Mar 2023 | CNY | 59 | 59.4 | 57.1 | 57.62 | 57.62 | -2.06 (-3.45%) | 10,930,972 |
| 16 Mar 2023 | CNY | 57.16 | 60.68 | 56.8 | 59.68 | 59.68 | +2.51 (+4.39%) | 13,047,640 |
| 15 Mar 2023 | CNY | 55.69 | 58.88 | 55.5 | 57.17 | 57.17 | +1.94 (+3.51%) | 10,262,231 |
| 14 Mar 2023 | CNY | 56.48 | 56.81 | 55 | 55.23 | 55.23 | -1.64 (-2.88%) | 8,365,636 |
| 13 Mar 2023 | CNY | 53.12 | 57.47 | 51.58 | 56.87 | 56.87 | +3.75 (+7.06%) | 13,253,315 |
| 10 Mar 2023 | CNY | 52.45 | 53.44 | 51.89 | 53.12 | 53.12 | +0.42 (+0.80%) | 6,589,637 |
| 9 Mar 2023 | CNY | 53.39 | 53.4 | 52.4 | 52.7 | 52.7 | -0.18 (-0.34%) | 5,071,920 |
| 8 Mar 2023 | CNY | 53.39 | 54 | 52.37 | 52.88 | 52.88 | -0.5 (-0.94%) | 4,899,743 |
| 7 Mar 2023 | CNY | 53.34 | 54.68 | 52.9 | 53.38 | 53.38 | +0.04 (+0.07%) | 12,041,512 |
| 6 Mar 2023 | CNY | 50.8 | 53.5 | 50.3 | 53.34 | 53.34 | +2.67 (+5.27%) | 11,785,288 |
| 3 Mar 2023 | CNY | 51.2 | 51.6 | 50.31 | 50.67 | 50.67 | -0.72 (-1.40%) | 4,590,165 |
| 2 Mar 2023 | CNY | 51.1 | 51.46 | 50.66 | 51.39 | 51.39 | -0.5 (-0.96%) | 6,523,783 |
| 1 Mar 2023 | CNY | 51.21 | 52.07 | 49.02 | 51.89 | 51.89 | +0.96 (+1.88%) | 14,907,190 |
| 28 Feb 2023 | CNY | 49.6 | 51.26 | 48.96 | 50.93 | 50.93 | +1.3 (+2.62%) | 10,825,635 |
| 27 Feb 2023 | CNY | 49.8 | 50.78 | 48.96 | 49.63 | 49.63 | -0.02 (-0.04%) | 4,599,655 |
| 24 Feb 2023 | CNY | 49.83 | 50.23 | 49.16 | 49.65 | 49.65 | -0.1 (-0.20%) | 3,333,016 |
| 23 Feb 2023 | CNY | 49.51 | 50.25 | 49.39 | 49.75 | 49.75 | -0.19 (-0.38%) | 5,025,978 |
| 22 Feb 2023 | CNY | 50.5 | 50.77 | 49.56 | 49.94 | 49.94 | -0.59 (-1.17%) | 6,337,362 |
| 21 Feb 2023 | CNY | 50.7 | 51.84 | 50.26 | 50.53 | 50.53 | -0.53 (-1.04%) | 7,948,060 |
| 20 Feb 2023 | CNY | 51.95 | 51.95 | 49.83 | 51.06 | 51.06 | -1.1 (-2.11%) | 9,359,738 |
| 17 Feb 2023 | CNY | 51.72 | 53.15 | 50.41 | 52.16 | 52.16 | +0.36 (+0.69%) | 10,149,283 |
