| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 63 | 67.6 | 62.86 | 67.6 | 67.6 | +6.15 (+10.01%) | 24,176,243 |
| 4 Apr 2023 | CNY | 57.94 | 62.86 | 57.52 | 61.45 | 61.45 | +4.14 (+7.22%) | 34,773,461 |
| 3 Apr 2023 | CNY | 52.8 | 57.31 | 52.78 | 57.31 | 57.31 | +5.21 (+10%) | 13,148,432 |
| 31 Mar 2023 | CNY | 51.61 | 52.8 | 51.41 | 52.1 | 52.1 | +0.43 (+0.83%) | 5,841,627 |
| 30 Mar 2023 | CNY | 52.54 | 53.31 | 51.23 | 51.67 | 51.67 | -0.72 (-1.37%) | 7,347,500 |
| 29 Mar 2023 | CNY | 50.45 | 52.92 | 50.45 | 52.39 | 52.39 | +1.89 (+3.74%) | 10,398,721 |
| 28 Mar 2023 | CNY | 53 | 53.13 | 50.5 | 50.5 | 50.5 | -4.12 (-7.54%) | 14,794,805 |
| 27 Mar 2023 | CNY | 53.8 | 55.7 | 53.8 | 54.62 | 54.62 | +0.98 (+1.83%) | 10,415,521 |
| 24 Mar 2023 | CNY | 55.37 | 55.49 | 53.53 | 53.64 | 53.64 | -1.56 (-2.83%) | 9,031,878 |
| 23 Mar 2023 | CNY | 55.19 | 55.6 | 53.8 | 55.2 | 55.2 | -0.18 (-0.33%) | 11,660,755 |
| 22 Mar 2023 | CNY | 56.2 | 56.3 | 55.08 | 55.38 | 55.38 | -0.92 (-1.63%) | 6,512,530 |
| 21 Mar 2023 | CNY | 55.97 | 56.66 | 55.38 | 56.3 | 56.3 | +0.18 (+0.32%) | 6,473,004 |
| 20 Mar 2023 | CNY | 55.96 | 56.65 | 55.31 | 56.12 | 56.12 | +0.21 (+0.38%) | 10,558,305 |
| 17 Mar 2023 | CNY | 54.12 | 56.88 | 53.3 | 55.91 | 55.91 | +2.23 (+4.15%) | 13,706,240 |
| 16 Mar 2023 | CNY | 53.69 | 55.08 | 53.35 | 53.68 | 53.68 | -0.92 (-1.68%) | 8,772,732 |
| 15 Mar 2023 | CNY | 54.4 | 56.48 | 54.11 | 54.6 | 54.6 | -0.05 (-0.09%) | 15,307,068 |
| 14 Mar 2023 | CNY | 53.17 | 54.65 | 52.6 | 54.65 | 54.65 | +1.32 (+2.48%) | 10,920,148 |
| 13 Mar 2023 | CNY | 53.8 | 54.59 | 52.95 | 53.33 | 53.33 | -1 (-1.84%) | 7,471,684 |
| 10 Mar 2023 | CNY | 55.02 | 56 | 53.69 | 54.33 | 54.33 | -1.03 (-1.86%) | 10,447,961 |
| 9 Mar 2023 | CNY | 53.53 | 56.39 | 53.52 | 55.36 | 55.36 | +1.68 (+3.13%) | 14,901,165 |
| 8 Mar 2023 | CNY | 52.5 | 54.18 | 52.25 | 53.68 | 53.68 | +1 (+1.90%) | 8,708,347 |
| 7 Mar 2023 | CNY | 53.41 | 54.3 | 52.63 | 52.68 | 52.68 | -0.77 (-1.44%) | 8,727,503 |
| 6 Mar 2023 | CNY | 50.83 | 53.65 | 50.16 | 53.45 | 53.45 | +2.62 (+5.15%) | 12,376,760 |
| 3 Mar 2023 | CNY | 49.6 | 51.08 | 49.6 | 50.83 | 50.83 | +1.59 (+3.23%) | 6,571,837 |
| 2 Mar 2023 | CNY | 49.96 | 50.49 | 49.18 | 49.24 | 49.24 | -0.59 (-1.18%) | 2,981,814 |
| 1 Mar 2023 | CNY | 49.54 | 49.93 | 49.44 | 49.83 | 49.83 | +0.31 (+0.63%) | 3,041,289 |
| 28 Feb 2023 | CNY | 49.5 | 49.8 | 49.1 | 49.52 | 49.52 | +0.36 (+0.73%) | 2,635,988 |
| 27 Feb 2023 | CNY | 49.79 | 49.95 | 49.01 | 49.16 | 49.16 | -0.74 (-1.48%) | 2,708,112 |
| 24 Feb 2023 | CNY | 50.76 | 50.86 | 49.8 | 49.9 | 49.9 | -0.33 (-0.66%) | 2,609,614 |
| 23 Feb 2023 | CNY | 50.05 | 50.52 | 50.02 | 50.23 | 50.23 | +0.09 (+0.18%) | 2,156,842 |
