| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2023 | CNY | 44.84 | 45.1 | 43.91 | 44.7 | 44.7 | -0.25 (-0.56%) | 9,676,533 |
| 29 Mar 2023 | CNY | 44.05 | 45.81 | 43.17 | 44.95 | 44.95 | +1.07 (+2.44%) | 21,396,927 |
| 28 Mar 2023 | CNY | 45.15 | 45.4 | 43.83 | 43.88 | 43.88 | -1.57 (-3.45%) | 17,331,095 |
| 27 Mar 2023 | CNY | 46.4 | 46.78 | 44.8 | 45.45 | 45.45 | -0.95 (-2.05%) | 12,734,895 |
| 24 Mar 2023 | CNY | 47.1 | 47.1 | 45.38 | 46.4 | 46.4 | -0.45 (-0.96%) | 7,942,936 |
| 23 Mar 2023 | CNY | 46.46 | 47.04 | 46.01 | 46.85 | 46.85 | +0.19 (+0.41%) | 7,487,583 |
| 22 Mar 2023 | CNY | 47.3 | 47.55 | 46.15 | 46.66 | 46.66 | -0.61 (-1.29%) | 8,915,700 |
| 21 Mar 2023 | CNY | 47.81 | 48.4 | 47 | 47.27 | 47.27 | -0.88 (-1.83%) | 6,987,542 |
| 20 Mar 2023 | CNY | 47.2 | 49.09 | 46.8 | 48.15 | 48.15 | +0.95 (+2.01%) | 10,089,339 |
| 17 Mar 2023 | CNY | 47.35 | 48.16 | 47.05 | 47.2 | 47.2 | +0.05 (+0.11%) | 5,181,748 |
| 16 Mar 2023 | CNY | 47.45 | 48.15 | 46.95 | 47.15 | 47.15 | -0.25 (-0.53%) | 5,365,873 |
| 15 Mar 2023 | CNY | 48.53 | 48.76 | 47 | 47.4 | 47.4 | -1.05 (-2.17%) | 9,081,505 |
| 14 Mar 2023 | CNY | 49.31 | 49.41 | 47.98 | 48.45 | 48.45 | -1.14 (-2.30%) | 5,714,391 |
| 13 Mar 2023 | CNY | 48.17 | 50.05 | 47.96 | 49.59 | 49.59 | +1.31 (+2.71%) | 7,051,372 |
| 10 Mar 2023 | CNY | 48.2 | 49.06 | 46.7 | 48.28 | 48.28 | -0.03 (-0.06%) | 13,466,514 |
| 9 Mar 2023 | CNY | 49.12 | 49.36 | 47.91 | 48.31 | 48.31 | -1.14 (-2.31%) | 10,721,567 |
| 8 Mar 2023 | CNY | 49.99 | 50.37 | 49.08 | 49.45 | 49.45 | -0.54 (-1.08%) | 7,085,842 |
| 7 Mar 2023 | CNY | 52.18 | 52.23 | 49.91 | 49.99 | 49.99 | -2.37 (-4.53%) | 9,698,853 |
| 6 Mar 2023 | CNY | 52.11 | 52.98 | 51.8 | 52.36 | 52.36 | -0.05 (-0.10%) | 7,849,063 |
| 3 Mar 2023 | CNY | 52.18 | 52.95 | 51.83 | 52.41 | 52.41 | +0.24 (+0.46%) | 3,992,271 |
| 2 Mar 2023 | CNY | 53.32 | 53.32 | 51.83 | 52.17 | 52.17 | -1.2 (-2.25%) | 8,578,490 |
| 1 Mar 2023 | CNY | 53.87 | 54.22 | 52.8 | 53.37 | 53.37 | -0.61 (-1.13%) | 7,225,686 |
| 28 Feb 2023 | CNY | 53 | 55.07 | 52.85 | 53.98 | 53.98 | +1.09 (+2.06%) | 8,166,283 |
| 27 Feb 2023 | CNY | 53.3 | 53.71 | 52.45 | 52.89 | 52.89 | -0.36 (-0.68%) | 3,035,530 |
| 24 Feb 2023 | CNY | 54 | 54.19 | 53.04 | 53.25 | 53.25 | -0.7 (-1.30%) | 2,414,066 |
| 23 Feb 2023 | CNY | 52.95 | 54.21 | 52.95 | 53.95 | 53.95 | +0.89 (+1.68%) | 4,705,364 |
| 22 Feb 2023 | CNY | 52.41 | 53.38 | 52.3 | 53.06 | 53.06 | +0.12 (+0.23%) | 3,722,321 |
| 21 Feb 2023 | CNY | 54.15 | 54.3 | 52.35 | 52.94 | 52.94 | -1.06 (-1.96%) | 6,978,022 |
| 20 Feb 2023 | CNY | 53.66 | 54.34 | 53.1 | 54 | 54 | +0.15 (+0.28%) | 4,934,654 |
| 17 Feb 2023 | CNY | 55.53 | 56 | 53.62 | 53.85 | 53.85 | -2.08 (-3.72%) | 6,910,256 |
