| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 48.89 | 49.8 | 47.02 | 48.88 | 48.88 | -0.17 (-0.35%) | 61,571,343 |
| 7 Apr 2023 | CNY | 49.38 | 50.25 | 48.65 | 49.05 | 49.05 | -0.23 (-0.47%) | 40,545,668 |
| 6 Apr 2023 | CNY | 47.1 | 49.3 | 47.06 | 49.28 | 49.28 | +2.05 (+4.34%) | 50,637,508 |
| 4 Apr 2023 | CNY | 48.97 | 49.01 | 46.55 | 47.23 | 47.23 | -1.57 (-3.22%) | 60,039,221 |
| 3 Apr 2023 | CNY | 48.3 | 49.1 | 47.61 | 48.8 | 48.8 | +0.34 (+0.70%) | 42,967,481 |
| 31 Mar 2023 | CNY | 49.29 | 49.88 | 48.01 | 48.46 | 48.46 | -0.49 (-1.00%) | 43,621,092 |
| 30 Mar 2023 | CNY | 47.28 | 49.02 | 46.95 | 48.95 | 48.95 | +1.61 (+3.40%) | 53,430,176 |
| 29 Mar 2023 | CNY | 47.4 | 48.11 | 46.58 | 47.34 | 47.34 | +0.16 (+0.34%) | 37,610,296 |
| 28 Mar 2023 | CNY | 47.65 | 48.3 | 46.92 | 47.18 | 47.18 | -0.32 (-0.67%) | 37,851,113 |
| 27 Mar 2023 | CNY | 45 | 47.5 | 44.71 | 47.5 | 47.5 | +2.35 (+5.20%) | 60,705,344 |
| 24 Mar 2023 | CNY | 44.8 | 45.53 | 44.2 | 45.15 | 45.15 | +0.26 (+0.58%) | 30,688,107 |
| 23 Mar 2023 | CNY | 44.81 | 45.26 | 44.56 | 44.89 | 44.89 | -0.39 (-0.86%) | 25,059,095 |
| 22 Mar 2023 | CNY | 44.88 | 45.82 | 44.75 | 45.28 | 45.28 | +0.76 (+1.71%) | 37,014,314 |
| 21 Mar 2023 | CNY | 44.14 | 44.71 | 43.6 | 44.52 | 44.52 | -0.06 (-0.13%) | 34,214,432 |
| 20 Mar 2023 | CNY | 43.31 | 45.6 | 43.1 | 44.58 | 44.58 | +0.77 (+1.76%) | 43,341,520 |
| 17 Mar 2023 | CNY | 43.5 | 44.3 | 43.36 | 43.81 | 43.81 | +0.68 (+1.58%) | 45,617,076 |
| 16 Mar 2023 | CNY | 45.05 | 45.59 | 42.71 | 43.13 | 43.13 | -2.75 (-5.99%) | 69,097,693 |
| 15 Mar 2023 | CNY | 46.69 | 47.05 | 45.77 | 45.88 | 45.88 | -0.82 (-1.76%) | 32,404,520 |
| 14 Mar 2023 | CNY | 47.5 | 47.6 | 45.21 | 46.7 | 46.7 | -0.84 (-1.77%) | 62,276,416 |
| 13 Mar 2023 | CNY | 48.3 | 48.8 | 47.19 | 47.54 | 47.54 | -0.77 (-1.59%) | 45,578,196 |
| 10 Mar 2023 | CNY | 48 | 49.16 | 47.6 | 48.31 | 48.31 | +0.26 (+0.54%) | 47,538,807 |
| 9 Mar 2023 | CNY | 48.68 | 49.31 | 47.77 | 48.05 | 48.05 | +0.25 (+0.52%) | 58,355,772 |
| 8 Mar 2023 | CNY | 47.88 | 49.12 | 47.01 | 47.8 | 47.8 | -0.24 (-0.50%) | 51,797,460 |
| 7 Mar 2023 | CNY | 47.75 | 48.88 | 47.48 | 48.04 | 48.04 | -0.12 (-0.25%) | 64,944,741 |
| 6 Mar 2023 | CNY | 44.99 | 48.22 | 44.77 | 48.16 | 48.16 | +4.32 (+9.85%) | 116,636,525 |
| 3 Mar 2023 | CNY | 44 | 44.73 | 43.71 | 43.84 | 43.84 | -0.37 (-0.84%) | 21,973,458 |
| 2 Mar 2023 | CNY | 45.54 | 45.99 | 44.01 | 44.21 | 44.21 | +0.09 (+0.20%) | 48,231,546 |
| 1 Mar 2023 | CNY | 43.86 | 44.38 | 43.53 | 44.12 | 44.12 | +0.47 (+1.08%) | 25,827,446 |
| 28 Feb 2023 | CNY | 43.45 | 43.78 | 42.68 | 43.65 | 43.65 | +0.1 (+0.23%) | 27,317,416 |
| 27 Feb 2023 | CNY | 43.36 | 44.49 | 42.9 | 43.55 | 43.55 | +0.01 (+0.02%) | 25,562,961 |
