| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 48.88 | 49.22 | 47.82 | 48.18 | 48.18 | -0.4 (-0.82%) | 1,610,751 |
| 30 Mar 2023 | CNY | 48.55 | 49.5 | 48.2 | 48.58 | 48.58 | -0.17 (-0.35%) | 2,331,700 |
| 29 Mar 2023 | CNY | 47.26 | 49.49 | 46.85 | 48.75 | 48.75 | +1.48 (+3.13%) | 3,280,430 |
| 28 Mar 2023 | CNY | 49.18 | 49.41 | 47.22 | 47.27 | 47.27 | -2.33 (-4.70%) | 3,091,700 |
| 27 Mar 2023 | CNY | 49.16 | 50.3 | 49.1 | 49.6 | 49.6 | +0.17 (+0.34%) | 2,224,800 |
| 24 Mar 2023 | CNY | 50.88 | 51.01 | 49.08 | 49.43 | 49.43 | -1.65 (-3.23%) | 3,672,100 |
| 23 Mar 2023 | CNY | 49.92 | 51.2 | 49.7 | 51.08 | 51.08 | +0.72 (+1.43%) | 3,652,400 |
| 22 Mar 2023 | CNY | 50.96 | 50.99 | 50.11 | 50.36 | 50.36 | -0.63 (-1.24%) | 3,076,400 |
| 21 Mar 2023 | CNY | 51.36 | 52.15 | 50.4 | 50.99 | 50.99 | -1.42 (-2.71%) | 3,902,500 |
| 20 Mar 2023 | CNY | 51.1 | 52.8 | 50.45 | 52.41 | 52.41 | +1.44 (+2.83%) | 6,051,710 |
| 17 Mar 2023 | CNY | 49.8 | 50.99 | 48.9 | 50.97 | 50.97 | +1.51 (+3.05%) | 4,515,100 |
| 16 Mar 2023 | CNY | 49.89 | 51.22 | 49.28 | 49.46 | 49.46 | -1.26 (-2.48%) | 3,225,700 |
| 15 Mar 2023 | CNY | 50 | 51.66 | 50 | 50.72 | 50.72 | -0.64 (-1.25%) | 4,830,875 |
| 14 Mar 2023 | CNY | 48.85 | 51.71 | 48.05 | 51.36 | 51.36 | +2.52 (+5.16%) | 6,831,105 |
| 13 Mar 2023 | CNY | 48.52 | 49.48 | 48 | 48.84 | 48.84 | -0.37 (-0.75%) | 2,700,091 |
| 10 Mar 2023 | CNY | 47.27 | 52.34 | 46.7 | 49.21 | 49.21 | +1.61 (+3.38%) | 4,706,925 |
| 9 Mar 2023 | CNY | 47 | 48.15 | 46.82 | 47.6 | 47.6 | +0.56 (+1.19%) | 1,692,300 |
| 8 Mar 2023 | CNY | 46 | 47.58 | 45.92 | 47.04 | 47.04 | +0.45 (+0.97%) | 1,137,034 |
| 7 Mar 2023 | CNY | 47.83 | 47.83 | 46.52 | 46.59 | 46.59 | -1.4 (-2.92%) | 1,398,100 |
| 6 Mar 2023 | CNY | 47.7 | 48.27 | 47.07 | 47.99 | 47.99 | +0.29 (+0.61%) | 1,778,700 |
| 3 Mar 2023 | CNY | 47.29 | 48.2 | 47.2 | 47.7 | 47.7 | +1.25 (+2.69%) | 2,443,000 |
| 2 Mar 2023 | CNY | 46.78 | 47.26 | 46.36 | 46.45 | 46.45 | -0.32 (-0.68%) | 1,347,600 |
| 1 Mar 2023 | CNY | 46.21 | 46.89 | 46.21 | 46.77 | 46.77 | +0.28 (+0.60%) | 1,058,800 |
| 28 Feb 2023 | CNY | 46.42 | 46.79 | 45.85 | 46.49 | 46.49 | +0.21 (+0.45%) | 1,064,500 |
| 27 Feb 2023 | CNY | 47.32 | 47.37 | 45.92 | 46.28 | 46.28 | -1.3 (-2.73%) | 1,589,270 |
| 24 Feb 2023 | CNY | 48.12 | 48.4 | 47.03 | 47.58 | 47.58 | +0.08 (+0.17%) | 1,217,870 |
| 23 Feb 2023 | CNY | 47.8 | 48.24 | 47.34 | 47.5 | 47.5 | -0.47 (-0.98%) | 1,284,700 |
| 22 Feb 2023 | CNY | 47.9 | 48.18 | 47.51 | 47.97 | 47.97 | -0.2 (-0.42%) | 1,034,061 |
| 21 Feb 2023 | CNY | 47.8 | 48.25 | 47.36 | 48.17 | 48.17 | +0.34 (+0.71%) | 1,315,600 |
| 20 Feb 2023 | CNY | 47.09 | 47.9 | 46.39 | 47.83 | 47.83 | +0.77 (+1.64%) | 1,595,200 |
