| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 40.1 | 40.45 | 40.1 | 40.28 | 40.28 | +0.18 (+0.45%) | 1,005,700 |
| 6 Apr 2023 | CNY | 40.99 | 40.99 | 40.01 | 40.1 | 40.1 | -1.34 (-3.23%) | 2,117,463 |
| 4 Apr 2023 | CNY | 40.9 | 41.96 | 40.65 | 41.44 | 41.44 | +0.62 (+1.52%) | 2,689,963 |
| 3 Apr 2023 | CNY | 40.45 | 40.96 | 40.22 | 40.82 | 40.82 | +0.32 (+0.79%) | 1,556,414 |
| 31 Mar 2023 | CNY | 40.16 | 40.87 | 40.16 | 40.5 | 40.5 | +0.34 (+0.85%) | 1,282,451 |
| 30 Mar 2023 | CNY | 41.11 | 41.11 | 40.07 | 40.16 | 40.16 | -0.98 (-2.38%) | 1,986,000 |
| 29 Mar 2023 | CNY | 41.01 | 41.76 | 40.85 | 41.14 | 41.14 | +0.19 (+0.46%) | 1,776,251 |
| 28 Mar 2023 | CNY | 40.68 | 41.15 | 40.36 | 40.95 | 40.95 | +0.32 (+0.79%) | 1,787,200 |
| 27 Mar 2023 | CNY | 41.2 | 41.3 | 40.33 | 40.63 | 40.63 | -0.37 (-0.90%) | 1,959,300 |
| 24 Mar 2023 | CNY | 41.93 | 41.93 | 40.65 | 41 | 41 | -0.67 (-1.61%) | 2,575,314 |
| 23 Mar 2023 | CNY | 42.8 | 42.8 | 41.13 | 41.67 | 41.67 | -1.8 (-4.14%) | 3,934,551 |
| 22 Mar 2023 | CNY | 43.58 | 44.61 | 42.65 | 43.47 | 43.47 | -0.11 (-0.25%) | 3,283,062 |
| 21 Mar 2023 | CNY | 43.8 | 43.8 | 43.01 | 43.58 | 43.58 | +0.15 (+0.35%) | 2,349,800 |
| 20 Mar 2023 | CNY | 45.1 | 45.28 | 43.43 | 43.43 | 43.43 | -1.15 (-2.58%) | 4,007,400 |
| 17 Mar 2023 | CNY | 44.42 | 45.4 | 44.07 | 44.58 | 44.58 | +0.51 (+1.16%) | 4,894,629 |
| 16 Mar 2023 | CNY | 44.17 | 45.68 | 43.6 | 44.07 | 44.07 | -0.73 (-1.63%) | 5,297,765 |
| 15 Mar 2023 | CNY | 43.55 | 44.88 | 43.16 | 44.8 | 44.8 | +1.03 (+2.35%) | 5,916,491 |
| 14 Mar 2023 | CNY | 43 | 45.8 | 42.51 | 43.77 | 43.77 | +0.2 (+0.46%) | 8,205,518 |
| 13 Mar 2023 | CNY | 40.06 | 43.57 | 40.06 | 43.57 | 43.57 | +3.96 (+10.00%) | 6,508,751 |
| 10 Mar 2023 | CNY | 41.13 | 41.41 | 39.59 | 39.61 | 39.61 | -1.9 (-4.58%) | 2,014,550 |
| 9 Mar 2023 | CNY | 41.41 | 42.34 | 41.32 | 41.51 | 41.51 | +0.11 (+0.27%) | 1,316,288 |
| 8 Mar 2023 | CNY | 42.06 | 42.06 | 40.89 | 41.4 | 41.4 | -0.73 (-1.73%) | 1,439,426 |
| 7 Mar 2023 | CNY | 42.75 | 43.49 | 42.05 | 42.13 | 42.13 | -0.55 (-1.29%) | 1,744,026 |
| 6 Mar 2023 | CNY | 42.71 | 42.79 | 42 | 42.68 | 42.68 | -0.1 (-0.23%) | 1,341,900 |
| 3 Mar 2023 | CNY | 41.87 | 43.03 | 41.6 | 42.78 | 42.78 | +0.87 (+2.08%) | 2,149,326 |
| 2 Mar 2023 | CNY | 42.47 | 42.61 | 41.88 | 41.91 | 41.91 | -0.53 (-1.25%) | 1,167,803 |
| 1 Mar 2023 | CNY | 42.31 | 42.49 | 42.1 | 42.44 | 42.44 | +0.13 (+0.31%) | 950,389 |
| 28 Feb 2023 | CNY | 42.05 | 42.64 | 41.9 | 42.31 | 42.31 | +0.01 (+0.02%) | 1,202,800 |
| 27 Feb 2023 | CNY | 43.35 | 43.35 | 42 | 42.3 | 42.3 | -1.08 (-2.49%) | 1,507,270 |
| 24 Feb 2023 | CNY | 43.38 | 43.63 | 42.83 | 43.38 | 43.38 | +0.13 (+0.30%) | 1,276,800 |
