| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 43.1 | 43.17 | 42.67 | 42.7 | 42.7 | -0.32 (-0.74%) | 1,117,300 |
| 6 Apr 2023 | CNY | 43.63 | 44.4 | 42.52 | 43.02 | 43.02 | -0.63 (-1.44%) | 1,902,300 |
| 4 Apr 2023 | CNY | 44.02 | 44.88 | 43.36 | 43.65 | 43.65 | -0.18 (-0.41%) | 2,438,686 |
| 3 Apr 2023 | CNY | 43.12 | 44.29 | 42.84 | 43.83 | 43.83 | +0.53 (+1.22%) | 1,685,286 |
| 31 Mar 2023 | CNY | 43.21 | 43.89 | 43 | 43.3 | 43.3 | +0.3 (+0.70%) | 1,640,759 |
| 30 Mar 2023 | CNY | 42.12 | 43.28 | 41.99 | 43 | 43 | +1.04 (+2.48%) | 1,398,682 |
| 29 Mar 2023 | CNY | 42.82 | 42.86 | 41.68 | 41.96 | 41.96 | -0.9 (-2.10%) | 1,279,887 |
| 28 Mar 2023 | CNY | 43.3 | 43.4 | 42.7 | 42.86 | 42.86 | -0.42 (-0.97%) | 1,322,600 |
| 27 Mar 2023 | CNY | 42.66 | 43.3 | 42.3 | 43.28 | 43.28 | +0.55 (+1.29%) | 1,723,400 |
| 24 Mar 2023 | CNY | 42.18 | 42.78 | 42.1 | 42.73 | 42.73 | +0.54 (+1.28%) | 1,111,686 |
| 23 Mar 2023 | CNY | 42.38 | 42.65 | 41.95 | 42.19 | 42.19 | -0.24 (-0.57%) | 1,017,500 |
| 22 Mar 2023 | CNY | 42.5 | 42.98 | 42.34 | 42.43 | 42.43 | -0.09 (-0.21%) | 873,601 |
| 21 Mar 2023 | CNY | 42.1 | 42.52 | 41.75 | 42.52 | 42.52 | +0.51 (+1.21%) | 817,130 |
| 20 Mar 2023 | CNY | 42.54 | 42.54 | 41.65 | 42.01 | 42.01 | -0.53 (-1.25%) | 1,094,600 |
| 17 Mar 2023 | CNY | 42.93 | 43 | 42.13 | 42.54 | 42.54 | -0.02 (-0.05%) | 943,900 |
| 16 Mar 2023 | CNY | 43.63 | 43.64 | 42.46 | 42.56 | 42.56 | -1.04 (-2.39%) | 1,404,400 |
| 15 Mar 2023 | CNY | 44.1 | 44.74 | 43.59 | 43.6 | 43.6 | -0.65 (-1.47%) | 1,332,500 |
| 14 Mar 2023 | CNY | 43.65 | 44.72 | 43.65 | 44.25 | 44.25 | +0.37 (+0.84%) | 1,487,148 |
| 13 Mar 2023 | CNY | 43.62 | 43.93 | 42.99 | 43.88 | 43.88 | +0.26 (+0.60%) | 1,249,100 |
| 10 Mar 2023 | CNY | 44.8 | 44.84 | 43.61 | 43.62 | 43.62 | -1.4 (-3.11%) | 1,520,248 |
| 9 Mar 2023 | CNY | 45.29 | 45.6 | 44.84 | 45.02 | 45.02 | -0.28 (-0.62%) | 1,134,500 |
| 8 Mar 2023 | CNY | 45.33 | 45.65 | 44.81 | 45.3 | 45.3 | -0.5 (-1.09%) | 1,786,839 |
| 7 Mar 2023 | CNY | 47.86 | 48.05 | 45.71 | 45.8 | 45.8 | -2.07 (-4.32%) | 2,265,100 |
| 6 Mar 2023 | CNY | 47.1 | 48.05 | 46.29 | 47.87 | 47.87 | +0.85 (+1.81%) | 2,473,130 |
| 3 Mar 2023 | CNY | 46.58 | 47.37 | 46.15 | 47.02 | 47.02 | +0.52 (+1.12%) | 1,678,765 |
| 2 Mar 2023 | CNY | 46.88 | 46.88 | 46.13 | 46.5 | 46.5 | -0.42 (-0.90%) | 1,267,417 |
| 1 Mar 2023 | CNY | 47.1 | 47.1 | 46.37 | 46.92 | 46.92 | -0.23 (-0.49%) | 1,317,800 |
| 28 Feb 2023 | CNY | 46.28 | 47.53 | 46.28 | 47.15 | 47.15 | +0.41 (+0.88%) | 1,494,600 |
| 27 Feb 2023 | CNY | 47.8 | 47.99 | 46.36 | 46.74 | 46.74 | -0.51 (-1.08%) | 1,903,800 |
| 24 Feb 2023 | CNY | 48.01 | 48.45 | 47 | 47.25 | 47.25 | -0.74 (-1.54%) | 2,532,344 |
