| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2023 | CNY | 57.63 | 57.87 | 56.4 | 57.09 | 57.09 | -0.27 (-0.47%) | 4,811,420 |
| 13 Apr 2023 | CNY | 56.25 | 57.76 | 55.6 | 57.36 | 57.36 | +0.79 (+1.40%) | 5,080,130 |
| 12 Apr 2023 | CNY | 56.68 | 57.9 | 56.2 | 56.57 | 56.57 | -0.09 (-0.16%) | 5,649,550 |
| 11 Apr 2023 | CNY | 56.65 | 57.99 | 56 | 56.66 | 56.66 | -0.48 (-0.84%) | 6,117,630 |
| 10 Apr 2023 | CNY | 58.3 | 58.5 | 56.42 | 57.14 | 57.14 | -1.21 (-2.07%) | 7,102,220 |
| 7 Apr 2023 | CNY | 60.08 | 60.57 | 58.19 | 58.35 | 58.35 | -1.55 (-2.59%) | 6,966,280 |
| 6 Apr 2023 | CNY | 58.7 | 61.12 | 58.7 | 59.9 | 59.9 | +1.2 (+2.04%) | 8,522,070 |
| 4 Apr 2023 | CNY | 55.8 | 59.97 | 54.94 | 58.7 | 58.7 | +2.85 (+5.10%) | 9,960,780 |
| 3 Apr 2023 | CNY | 57.45 | 57.88 | 55.4 | 55.85 | 55.85 | -1.6 (-2.79%) | 8,242,110 |
| 31 Mar 2023 | CNY | 55.49 | 58.44 | 55.2 | 57.45 | 57.45 | +1.97 (+3.55%) | 10,708,520 |
| 30 Mar 2023 | CNY | 55.1 | 55.66 | 54.1 | 55.48 | 55.48 | +0.37 (+0.67%) | 6,386,310 |
| 29 Mar 2023 | CNY | 54.4 | 55.98 | 53.7 | 55.11 | 55.11 | +0.7 (+1.29%) | 10,884,780 |
| 28 Mar 2023 | CNY | 51.7 | 55.11 | 51.56 | 54.41 | 54.41 | +2.85 (+5.53%) | 12,181,950 |
| 27 Mar 2023 | CNY | 51.19 | 52.25 | 50.71 | 51.56 | 51.56 | +0.27 (+0.53%) | 7,698,840 |
| 24 Mar 2023 | CNY | 53.79 | 54.25 | 50.98 | 51.29 | 51.29 | -2.45 (-4.56%) | 14,189,080 |
| 23 Mar 2023 | CNY | 53.14 | 54.49 | 52.21 | 53.74 | 53.74 | +0.41 (+0.77%) | 6,861,690 |
| 22 Mar 2023 | CNY | 54.29 | 54.91 | 53.1 | 53.33 | 53.33 | -0.92 (-1.70%) | 9,173,520 |
| 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%) | 15,231,340 |
| 17 Mar 2023 | CNY | 59 | 59.4 | 57.1 | 57.62 | 57.62 | -2.06 (-3.45%) | 10,930,970 |
| 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%) | 10,262,230 |
| 14 Mar 2023 | CNY | 56.48 | 56.81 | 55 | 55.23 | 55.23 | -1.64 (-2.88%) | 8,365,640 |
| 13 Mar 2023 | CNY | 53.12 | 57.47 | 51.58 | 56.87 | 56.87 | +3.75 (+7.06%) | 13,253,320 |
| 10 Mar 2023 | CNY | 52.45 | 53.44 | 51.89 | 53.12 | 53.12 | +0.42 (+0.80%) | 6,589,640 |
| 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%) | 4,899,740 |
| 7 Mar 2023 | CNY | 53.34 | 54.68 | 52.9 | 53.38 | 53.38 | +0.04 (+0.07%) | 12,041,510 |
| 6 Mar 2023 | CNY | 50.8 | 53.5 | 50.3 | 53.34 | 53.34 | +2.67 (+5.27%) | 11,785,290 |
| 3 Mar 2023 | CNY | 51.2 | 51.6 | 50.31 | 50.67 | 50.67 | -0.72 (-1.40%) | 4,590,170 |
