| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 44.73 | 45.22 | 44.01 | 44.57 | 44.57 | -0.32 (-0.71%) | 1,871,995 |
| 7 Apr 2023 | CNY | 44.3 | 45.48 | 43.35 | 44.89 | 44.89 | +0.07 (+0.16%) | 1,576,710 |
| 6 Apr 2023 | CNY | 44.08 | 45.36 | 43.74 | 44.82 | 44.82 | +1.37 (+3.15%) | 2,799,860 |
| 4 Apr 2023 | CNY | 40.09 | 43.95 | 39.88 | 43.45 | 43.45 | +3.49 (+8.73%) | 3,774,212 |
| 3 Apr 2023 | CNY | 41.88 | 42.25 | 39.81 | 39.96 | 39.96 | -1.57 (-3.78%) | 3,240,105 |
| 31 Mar 2023 | CNY | 40.36 | 41.85 | 39.78 | 41.53 | 41.53 | +1.26 (+3.13%) | 2,267,220 |
| 30 Mar 2023 | CNY | 42.55 | 42.55 | 39.35 | 40.27 | 40.27 | -2.3 (-5.40%) | 4,753,247 |
| 29 Mar 2023 | CNY | 42.18 | 42.9 | 41 | 42.57 | 42.57 | +0.43 (+1.02%) | 1,938,820 |
| 28 Mar 2023 | CNY | 42.64 | 43.3 | 41.95 | 42.14 | 42.14 | -0.44 (-1.03%) | 985,610 |
| 27 Mar 2023 | CNY | 42.49 | 43.5 | 41.91 | 42.58 | 42.58 | +0.13 (+0.31%) | 1,806,697 |
| 24 Mar 2023 | CNY | 43.74 | 44.38 | 42.1 | 42.45 | 42.45 | -1.18 (-2.70%) | 1,377,697 |
| 23 Mar 2023 | CNY | 43.57 | 44.31 | 42.82 | 43.63 | 43.63 | +0.33 (+0.76%) | 772,784 |
| 22 Mar 2023 | CNY | 44.61 | 45.2 | 42.68 | 43.3 | 43.3 | -1.31 (-2.94%) | 1,876,655 |
| 21 Mar 2023 | CNY | 43.28 | 44.94 | 42.67 | 44.61 | 44.61 | +1.32 (+3.05%) | 1,310,402 |
| 20 Mar 2023 | CNY | 44.19 | 44.19 | 41.86 | 43.29 | 43.29 | -0.9 (-2.04%) | 1,762,470 |
| 17 Mar 2023 | CNY | 45.22 | 45.26 | 43.19 | 44.19 | 44.19 | -1 (-2.21%) | 2,132,390 |
| 16 Mar 2023 | CNY | 45.2 | 46.41 | 44.52 | 45.19 | 45.19 | +0.22 (+0.49%) | 1,876,930 |
| 15 Mar 2023 | CNY | 44.68 | 46 | 43.91 | 44.97 | 44.97 | +0.61 (+1.38%) | 1,071,570 |
| 14 Mar 2023 | CNY | 44.9 | 45.84 | 43.82 | 44.36 | 44.36 | -0.91 (-2.01%) | 1,751,294 |
| 13 Mar 2023 | CNY | 42.84 | 45.35 | 42.8 | 45.27 | 45.27 | +2.66 (+6.24%) | 2,209,910 |
| 10 Mar 2023 | CNY | 43.49 | 43.57 | 42.61 | 42.61 | 42.61 | -1 (-2.29%) | 936,950 |
| 9 Mar 2023 | CNY | 43.93 | 44.68 | 43.49 | 43.61 | 43.61 | -0.31 (-0.71%) | 822,110 |
| 8 Mar 2023 | CNY | 44.06 | 44.48 | 43.2 | 43.92 | 43.92 | -0.22 (-0.50%) | 1,408,412 |
| 7 Mar 2023 | CNY | 45.37 | 45.59 | 43.84 | 44.14 | 44.14 | -1.23 (-2.71%) | 1,311,094 |
| 6 Mar 2023 | CNY | 43.72 | 45.93 | 43.72 | 45.37 | 45.37 | +1.01 (+2.28%) | 2,703,443 |
| 3 Mar 2023 | CNY | 43.59 | 45.2 | 43.44 | 44.36 | 44.36 | +0.44 (+1.00%) | 3,005,172 |
| 2 Mar 2023 | CNY | 44.02 | 44.33 | 43.22 | 43.92 | 43.92 | -0.32 (-0.72%) | 2,929,461 |
| 1 Mar 2023 | CNY | 45.75 | 46.44 | 43.23 | 44.24 | 44.24 | -1.27 (-2.79%) | 4,989,691 |
| 28 Feb 2023 | CNY | 41.12 | 45.51 | 40.81 | 45.51 | 45.51 | +4.14 (+10.01%) | 5,964,410 |
| 27 Feb 2023 | CNY | 40.72 | 43.08 | 40.6 | 41.37 | 41.37 | +0.67 (+1.65%) | 4,392,277 |
