| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 41 | 41.49 | 39.8 | 41.31 | 41.31 | -0.22 (-0.53%) | 6,105,350 |
| 4 Apr 2023 | CNY | 45.32 | 45.51 | 41.07 | 41.53 | 41.53 | -4.1 (-8.99%) | 11,439,161 |
| 3 Apr 2023 | CNY | 47.91 | 48.17 | 44.13 | 45.63 | 45.63 | -2.28 (-4.76%) | 7,182,380 |
| 31 Mar 2023 | CNY | 47.03 | 48.23 | 46.58 | 47.91 | 47.91 | +0.7 (+1.48%) | 2,498,467 |
| 30 Mar 2023 | CNY | 48.53 | 49.2 | 46.71 | 47.21 | 47.21 | -0.88 (-1.83%) | 2,539,526 |
| 29 Mar 2023 | CNY | 48.81 | 49.7 | 46.89 | 48.09 | 48.09 | -0.66 (-1.35%) | 2,907,634 |
| 28 Mar 2023 | CNY | 49.51 | 50 | 48.21 | 48.75 | 48.75 | -1.62 (-3.22%) | 3,355,306 |
| 27 Mar 2023 | CNY | 48.98 | 51.48 | 48.26 | 50.37 | 50.37 | +1.95 (+4.03%) | 7,468,737 |
| 24 Mar 2023 | CNY | 53.42 | 53.63 | 48.42 | 48.42 | 48.42 | -5.38 (-10%) | 9,982,920 |
| 23 Mar 2023 | CNY | 52.51 | 55.77 | 50.64 | 53.8 | 53.8 | +1.9 (+3.66%) | 8,590,487 |
| 22 Mar 2023 | CNY | 48.1 | 52.66 | 47.53 | 51.9 | 51.9 | +3.91 (+8.15%) | 6,069,789 |
| 21 Mar 2023 | CNY | 47.12 | 48.99 | 46.55 | 47.99 | 47.99 | +1.01 (+2.15%) | 2,440,901 |
| 20 Mar 2023 | CNY | 48.54 | 48.75 | 46.81 | 46.98 | 46.98 | -1.42 (-2.93%) | 2,362,120 |
| 17 Mar 2023 | CNY | 45.41 | 49.11 | 45.41 | 48.4 | 48.4 | +3.09 (+6.82%) | 3,746,836 |
| 16 Mar 2023 | CNY | 45.9 | 46.78 | 45.2 | 45.31 | 45.31 | -0.9 (-1.95%) | 1,475,185 |
| 15 Mar 2023 | CNY | 47.32 | 47.5 | 46.09 | 46.21 | 46.21 | -1.19 (-2.51%) | 1,453,300 |
| 14 Mar 2023 | CNY | 46.31 | 48.1 | 46.3 | 47.4 | 47.4 | +0.82 (+1.76%) | 2,995,185 |
| 13 Mar 2023 | CNY | 45 | 46.62 | 44.99 | 46.58 | 46.58 | +1.03 (+2.26%) | 1,606,149 |
| 10 Mar 2023 | CNY | 45.66 | 46.26 | 45.39 | 45.55 | 45.55 | -0.34 (-0.74%) | 1,044,060 |
| 9 Mar 2023 | CNY | 46.21 | 46.33 | 45.12 | 45.89 | 45.89 | -0.27 (-0.58%) | 1,415,600 |
| 8 Mar 2023 | CNY | 45.45 | 46.33 | 45.25 | 46.16 | 46.16 | +0.61 (+1.34%) | 1,271,139 |
| 7 Mar 2023 | CNY | 48.38 | 48.38 | 45.54 | 45.55 | 45.55 | -2.95 (-6.08%) | 2,765,054 |
| 6 Mar 2023 | CNY | 47.17 | 48.5 | 47.06 | 48.5 | 48.5 | +1.1 (+2.32%) | 2,244,284 |
| 3 Mar 2023 | CNY | 47.35 | 47.62 | 46.39 | 47.4 | 47.4 | +0.09 (+0.19%) | 1,488,621 |
| 2 Mar 2023 | CNY | 48.21 | 48.96 | 47.01 | 47.31 | 47.31 | -1.46 (-2.99%) | 3,120,390 |
| 1 Mar 2023 | CNY | 47.81 | 49 | 47.55 | 48.77 | 48.77 | +1.02 (+2.14%) | 3,068,380 |
| 28 Feb 2023 | CNY | 48.98 | 49.96 | 47.1 | 47.75 | 47.75 | -0.13 (-0.27%) | 2,881,225 |
| 27 Feb 2023 | CNY | 48.89 | 49.5 | 47.58 | 47.88 | 47.88 | -1.01 (-2.07%) | 3,639,699 |
| 24 Feb 2023 | CNY | 45.23 | 49.51 | 45.2 | 48.89 | 48.89 | +3.43 (+7.55%) | 5,203,684 |
| 23 Feb 2023 | CNY | 45.3 | 46.25 | 45.05 | 45.46 | 45.46 | +0.21 (+0.46%) | 1,879,200 |
