| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 60.78 | 61.48 | 60.01 | 61.22 | 61.22 | +0.23 (+0.38%) | 2,201,809 |
| 4 Apr 2023 | CNY | 60.1 | 61.99 | 59.9 | 60.99 | 60.99 | +0.89 (+1.48%) | 2,965,646 |
| 3 Apr 2023 | CNY | 57.52 | 61.99 | 57.28 | 60.1 | 60.1 | +2.61 (+4.54%) | 5,892,090 |
| 31 Mar 2023 | CNY | 57.88 | 58.55 | 57.4 | 57.49 | 57.49 | +0.05 (+0.09%) | 3,942,556 |
| 30 Mar 2023 | CNY | 54.7 | 58.57 | 54.5 | 57.44 | 57.44 | +3.04 (+5.59%) | 7,201,766 |
| 29 Mar 2023 | CNY | 55.43 | 55.46 | 54.26 | 54.4 | 54.4 | -1.04 (-1.88%) | 4,520,956 |
| 28 Mar 2023 | CNY | 56 | 56.4 | 55.11 | 55.44 | 55.44 | -0.57 (-1.02%) | 2,793,236 |
| 27 Mar 2023 | CNY | 57.33 | 57.33 | 55.44 | 56.01 | 56.01 | -1.5 (-2.61%) | 6,571,535 |
| 24 Mar 2023 | CNY | 56.68 | 57.84 | 55.61 | 57.51 | 57.51 | +0.82 (+1.45%) | 5,950,731 |
| 23 Mar 2023 | CNY | 58.11 | 58.3 | 55.58 | 56.69 | 56.69 | -1.81 (-3.09%) | 10,326,020 |
| 22 Mar 2023 | CNY | 58 | 58.88 | 57.99 | 58.5 | 58.5 | +0.5 (+0.86%) | 2,710,141 |
| 21 Mar 2023 | CNY | 59 | 59.75 | 57.84 | 58 | 58 | -0.4 (-0.68%) | 4,691,740 |
| 20 Mar 2023 | CNY | 58.6 | 58.71 | 57 | 58.4 | 58.4 | -0.32 (-0.54%) | 4,526,045 |
| 17 Mar 2023 | CNY | 59.99 | 60.26 | 58.36 | 58.72 | 58.72 | -1.11 (-1.86%) | 3,717,411 |
| 16 Mar 2023 | CNY | 61 | 61.39 | 59.4 | 59.83 | 59.83 | -1.17 (-1.92%) | 2,919,744 |
| 15 Mar 2023 | CNY | 63.19 | 63.52 | 60.86 | 61 | 61 | -2.18 (-3.45%) | 3,410,357 |
| 14 Mar 2023 | CNY | 63.79 | 64.45 | 62.58 | 63.18 | 63.18 | -0.62 (-0.97%) | 2,751,300 |
| 13 Mar 2023 | CNY | 64.16 | 64.78 | 63.28 | 63.8 | 63.8 | -0.92 (-1.42%) | 2,669,004 |
| 10 Mar 2023 | CNY | 64.15 | 65.5 | 64 | 64.72 | 64.72 | -0.19 (-0.29%) | 1,443,892 |
| 9 Mar 2023 | CNY | 67.25 | 67.25 | 64.66 | 64.91 | 64.91 | -2.2 (-3.28%) | 2,523,643 |
| 8 Mar 2023 | CNY | 66.03 | 67.25 | 65.11 | 67.11 | 67.11 | +0.91 (+1.37%) | 2,817,449 |
| 7 Mar 2023 | CNY | 66.98 | 67.5 | 66.08 | 66.2 | 66.2 | -1.18 (-1.75%) | 2,730,986 |
| 6 Mar 2023 | CNY | 65.4 | 68 | 65.4 | 67.38 | 67.38 | +2.2 (+3.38%) | 6,765,918 |
| 3 Mar 2023 | CNY | 63.89 | 65.77 | 63.76 | 65.18 | 65.18 | +1.29 (+2.02%) | 3,503,676 |
| 2 Mar 2023 | CNY | 64.2 | 65.67 | 63.52 | 63.89 | 63.89 | -0.64 (-0.99%) | 2,305,575 |
| 1 Mar 2023 | CNY | 64.3 | 64.89 | 64 | 64.53 | 64.53 | +0.23 (+0.36%) | 1,780,663 |
| 28 Feb 2023 | CNY | 64.97 | 65 | 63.76 | 64.3 | 64.3 | -0.85 (-1.30%) | 1,866,424 |
| 27 Feb 2023 | CNY | 64.18 | 66 | 63.5 | 65.15 | 65.15 | +0.98 (+1.53%) | 3,496,820 |
| 24 Feb 2023 | CNY | 64 | 65.89 | 63.29 | 64.17 | 64.17 | +0.88 (+1.39%) | 4,841,547 |
| 23 Feb 2023 | CNY | 62.83 | 63.4 | 62.58 | 63.29 | 63.29 | +0.39 (+0.62%) | 1,934,500 |
