| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 53.15 | 53.27 | 51.56 | 52.05 | 52.05 | -1.1 (-2.07%) | 1,802,600 |
| 7 Apr 2023 | CNY | 52.86 | 54.29 | 52.53 | 53.15 | 53.15 | +0.18 (+0.34%) | 1,214,347 |
| 6 Apr 2023 | CNY | 52.74 | 53.46 | 52.52 | 52.97 | 52.97 | +0.07 (+0.13%) | 1,385,257 |
| 4 Apr 2023 | CNY | 53.46 | 54 | 52.31 | 52.9 | 52.9 | -0.7 (-1.31%) | 3,242,901 |
| 3 Apr 2023 | CNY | 54.72 | 54.84 | 53.54 | 53.6 | 53.6 | -0.55 (-1.02%) | 2,034,320 |
| 31 Mar 2023 | CNY | 57.38 | 57.9 | 53.61 | 54.15 | 54.15 | -2.71 (-4.77%) | 3,264,820 |
| 30 Mar 2023 | CNY | 56.13 | 56.9 | 55.7 | 56.86 | 56.86 | +0.85 (+1.52%) | 1,180,414 |
| 29 Mar 2023 | CNY | 56 | 56.2 | 55.69 | 56.01 | 56.01 | -0.19 (-0.34%) | 753,036 |
| 28 Mar 2023 | CNY | 56.69 | 56.97 | 55.91 | 56.2 | 56.2 | -0.58 (-1.02%) | 897,994 |
| 27 Mar 2023 | CNY | 56.28 | 57.48 | 55.84 | 56.78 | 56.78 | +0.49 (+0.87%) | 852,960 |
| 24 Mar 2023 | CNY | 54.68 | 56.7 | 54.37 | 56.29 | 56.29 | +1.6 (+2.93%) | 821,516 |
| 23 Mar 2023 | CNY | 53.76 | 54.82 | 53.27 | 54.69 | 54.69 | +0.96 (+1.79%) | 767,600 |
| 22 Mar 2023 | CNY | 53.68 | 54.69 | 53.55 | 53.73 | 53.73 | -0.21 (-0.39%) | 610,132 |
| 21 Mar 2023 | CNY | 53.68 | 54.41 | 53.5 | 53.94 | 53.94 | -0.15 (-0.28%) | 713,711 |
| 20 Mar 2023 | CNY | 53.81 | 54.78 | 53.77 | 54.09 | 54.09 | -0.01 (-0.02%) | 591,801 |
| 17 Mar 2023 | CNY | 54.86 | 54.9 | 53.75 | 54.1 | 54.1 | -0.68 (-1.24%) | 894,408 |
| 16 Mar 2023 | CNY | 54.69 | 55.28 | 54.21 | 54.78 | 54.78 | -0.02 (-0.04%) | 649,731 |
| 15 Mar 2023 | CNY | 55.5 | 55.77 | 54.64 | 54.8 | 54.8 | -0.49 (-0.89%) | 567,479 |
| 14 Mar 2023 | CNY | 56.39 | 56.62 | 55.2 | 55.29 | 55.29 | -1.1 (-1.95%) | 468,100 |
| 13 Mar 2023 | CNY | 56.09 | 56.66 | 55.83 | 56.39 | 56.39 | +0.3 (+0.53%) | 542,753 |
| 10 Mar 2023 | CNY | 56.29 | 56.46 | 55.71 | 56.09 | 56.09 | -0.22 (-0.39%) | 463,506 |
| 9 Mar 2023 | CNY | 57.03 | 57.03 | 56 | 56.31 | 56.31 | -0.35 (-0.62%) | 626,772 |
| 8 Mar 2023 | CNY | 56.5 | 57 | 55.93 | 56.66 | 56.66 | -0.14 (-0.25%) | 726,034 |
| 7 Mar 2023 | CNY | 57.26 | 57.49 | 56.4 | 56.8 | 56.8 | -0.47 (-0.82%) | 806,025 |
| 6 Mar 2023 | CNY | 58.26 | 58.41 | 57.01 | 57.27 | 57.27 | -0.68 (-1.17%) | 934,088 |
| 3 Mar 2023 | CNY | 57.67 | 58.2 | 57.23 | 57.95 | 57.95 | +0.27 (+0.47%) | 848,599 |
| 2 Mar 2023 | CNY | 57.15 | 58.5 | 57.14 | 57.68 | 57.68 | +0.5 (+0.87%) | 1,162,065 |
| 1 Mar 2023 | CNY | 56.51 | 57.96 | 56.31 | 57.18 | 57.18 | +0.25 (+0.44%) | 1,163,683 |
| 28 Feb 2023 | CNY | 56.21 | 57 | 56.21 | 56.93 | 56.93 | +0.19 (+0.33%) | 1,216,088 |
| 27 Feb 2023 | CNY | 56.6 | 57.19 | 56.16 | 56.74 | 56.74 | +0.14 (+0.25%) | 1,296,439 |
