| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 43.69 | 45.25 | 42.92 | 43.6 | 43.6 | -0.7 (-1.58%) | 3,795,466 |
| 4 Apr 2023 | CNY | 41.8 | 45.83 | 41.4 | 44.3 | 44.3 | +2.38 (+5.68%) | 6,728,721 |
| 3 Apr 2023 | CNY | 40.88 | 41.95 | 40.44 | 41.92 | 41.92 | +1.25 (+3.07%) | 4,178,220 |
| 31 Mar 2023 | CNY | 39.69 | 40.95 | 39.43 | 40.67 | 40.67 | +0.8 (+2.01%) | 2,311,413 |
| 30 Mar 2023 | CNY | 39.29 | 40.7 | 39.29 | 39.87 | 39.87 | -0.22 (-0.55%) | 2,743,221 |
| 29 Mar 2023 | CNY | 41.68 | 42.28 | 39.62 | 40.09 | 40.09 | -1.56 (-3.75%) | 4,598,897 |
| 28 Mar 2023 | CNY | 41.71 | 42.68 | 40.92 | 41.65 | 41.65 | -0.42 (-1.00%) | 3,474,471 |
| 27 Mar 2023 | CNY | 42.91 | 43.6 | 40.6 | 42.07 | 42.07 | -0.78 (-1.82%) | 5,301,797 |
| 24 Mar 2023 | CNY | 43.45 | 43.88 | 42.33 | 42.85 | 42.85 | -1.06 (-2.41%) | 3,517,898 |
| 23 Mar 2023 | CNY | 44.16 | 44.49 | 42.51 | 43.91 | 43.91 | -0.69 (-1.55%) | 5,151,498 |
| 22 Mar 2023 | CNY | 43.25 | 45.45 | 42.61 | 44.6 | 44.6 | +1.25 (+2.88%) | 3,431,594 |
| 21 Mar 2023 | CNY | 44.13 | 44.69 | 42.5 | 43.35 | 43.35 | -0.78 (-1.77%) | 4,855,514 |
| 20 Mar 2023 | CNY | 46.37 | 46.59 | 44.1 | 44.13 | 44.13 | -1.97 (-4.27%) | 3,655,006 |
| 17 Mar 2023 | CNY | 44.71 | 46.45 | 44.04 | 46.1 | 46.1 | +1.17 (+2.60%) | 4,638,437 |
| 16 Mar 2023 | CNY | 44.5 | 46.88 | 42.91 | 44.93 | 44.93 | +0.32 (+0.72%) | 5,120,315 |
| 15 Mar 2023 | CNY | 44.03 | 45.18 | 43.53 | 44.61 | 44.61 | +0.77 (+1.76%) | 3,323,863 |
| 14 Mar 2023 | CNY | 44.59 | 44.89 | 43.01 | 43.84 | 43.84 | -0.75 (-1.68%) | 3,266,440 |
| 13 Mar 2023 | CNY | 40.75 | 45.28 | 40.4 | 44.59 | 44.59 | +3.36 (+8.15%) | 5,233,688 |
| 10 Mar 2023 | CNY | 42.32 | 42.49 | 41.21 | 41.23 | 41.23 | -1.08 (-2.55%) | 2,638,026 |
| 9 Mar 2023 | CNY | 41.36 | 42.44 | 39.92 | 42.31 | 42.31 | +0.92 (+2.22%) | 3,907,161 |
| 8 Mar 2023 | CNY | 39.35 | 41.39 | 39.3 | 41.39 | 41.39 | +1.88 (+4.76%) | 3,204,547 |
| 7 Mar 2023 | CNY | 40.2 | 41.08 | 39.35 | 39.51 | 39.51 | -0.55 (-1.37%) | 2,468,056 |
| 6 Mar 2023 | CNY | 40.22 | 40.53 | 39.47 | 40.06 | 40.06 | -0.14 (-0.35%) | 2,658,952 |
| 3 Mar 2023 | CNY | 41.09 | 41.42 | 39.75 | 40.2 | 40.2 | -1.3 (-3.13%) | 3,043,939 |
| 2 Mar 2023 | CNY | 42.93 | 42.93 | 41.44 | 41.5 | 41.5 | -1.6 (-3.71%) | 2,801,071 |
| 1 Mar 2023 | CNY | 40.73 | 43.78 | 40.72 | 43.1 | 43.1 | +2.3 (+5.64%) | 5,174,048 |
| 28 Feb 2023 | CNY | 39.48 | 42.1 | 39.48 | 40.8 | 40.8 | +1.36 (+3.45%) | 5,658,597 |
| 27 Feb 2023 | CNY | 37.06 | 40.06 | 36.86 | 39.44 | 39.44 | +2.2 (+5.91%) | 4,915,497 |
| 24 Feb 2023 | CNY | 37 | 37.65 | 36.96 | 37.24 | 37.24 | +0.24 (+0.65%) | 1,167,872 |
| 23 Feb 2023 | CNY | 38.76 | 38.76 | 36.68 | 37 | 37 | -1.52 (-3.95%) | 2,978,014 |
