| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 40.5 | 41.35 | 40.22 | 40.82 | 40.82 | +0.55 (+1.37%) | 1,527,140 |
| 30 Mar 2023 | CNY | 40.05 | 40.47 | 39.59 | 40.27 | 40.27 | +0.2 (+0.50%) | 1,318,882 |
| 29 Mar 2023 | CNY | 40.8 | 40.87 | 40 | 40.07 | 40.07 | -0.31 (-0.77%) | 1,597,394 |
| 28 Mar 2023 | CNY | 41.43 | 41.66 | 40.23 | 40.38 | 40.38 | -1.29 (-3.10%) | 2,236,994 |
| 27 Mar 2023 | CNY | 41.4 | 41.98 | 41.38 | 41.67 | 41.67 | +0.05 (+0.12%) | 1,640,651 |
| 24 Mar 2023 | CNY | 42.1 | 42.2 | 41.24 | 41.62 | 41.62 | -0.08 (-0.19%) | 1,872,718 |
| 23 Mar 2023 | CNY | 41.45 | 42 | 41 | 41.7 | 41.7 | +0.25 (+0.60%) | 1,825,484 |
| 22 Mar 2023 | CNY | 41.41 | 42.62 | 41.17 | 41.45 | 41.45 | -0.34 (-0.81%) | 2,083,700 |
| 21 Mar 2023 | CNY | 40.5 | 41.8 | 40.3 | 41.79 | 41.79 | +1.21 (+2.98%) | 2,029,873 |
| 20 Mar 2023 | CNY | 40.58 | 41.06 | 39.28 | 40.58 | 40.58 | +0.01 (+0.02%) | 2,356,348 |
| 17 Mar 2023 | CNY | 40.59 | 41.09 | 40.2 | 40.57 | 40.57 | +0.32 (+0.80%) | 1,141,700 |
| 16 Mar 2023 | CNY | 41.87 | 41.87 | 40.04 | 40.25 | 40.25 | -1.62 (-3.87%) | 1,941,000 |
| 15 Mar 2023 | CNY | 42.17 | 42.66 | 41.52 | 41.87 | 41.87 | -0.02 (-0.05%) | 1,638,140 |
| 14 Mar 2023 | CNY | 42.63 | 42.63 | 41.09 | 41.89 | 41.89 | -0.35 (-0.83%) | 1,874,420 |
| 13 Mar 2023 | CNY | 42.24 | 42.88 | 41.6 | 42.24 | 42.24 | 0.0 (0.0%) | 1,549,764 |
| 10 Mar 2023 | CNY | 42.5 | 42.71 | 41.88 | 42.24 | 42.24 | -0.47 (-1.10%) | 1,188,204 |
| 9 Mar 2023 | CNY | 42.72 | 43.43 | 42.6 | 42.71 | 42.71 | -0.01 (-0.02%) | 1,277,520 |
| 8 Mar 2023 | CNY | 43.19 | 43.65 | 42.45 | 42.72 | 42.72 | -0.47 (-1.09%) | 1,940,837 |
| 7 Mar 2023 | CNY | 44.49 | 44.49 | 43.02 | 43.19 | 43.19 | -1.43 (-3.20%) | 1,926,976 |
| 6 Mar 2023 | CNY | 44.02 | 44.74 | 43.1 | 44.62 | 44.62 | +0.63 (+1.43%) | 1,918,754 |
| 3 Mar 2023 | CNY | 44.31 | 44.68 | 43.6 | 43.99 | 43.99 | -0.31 (-0.70%) | 1,459,491 |
| 2 Mar 2023 | CNY | 45.12 | 45.26 | 44.08 | 44.3 | 44.3 | -0.83 (-1.84%) | 1,549,420 |
| 1 Mar 2023 | CNY | 45.48 | 45.48 | 44.57 | 45.13 | 45.13 | -0.12 (-0.27%) | 948,719 |
| 28 Feb 2023 | CNY | 45.87 | 46 | 44.75 | 45.25 | 45.25 | -0.48 (-1.05%) | 1,555,440 |
| 27 Feb 2023 | CNY | 46.27 | 47.4 | 45.23 | 45.73 | 45.73 | -0.54 (-1.17%) | 2,003,466 |
| 24 Feb 2023 | CNY | 47.78 | 47.78 | 45.72 | 46.27 | 46.27 | -1.38 (-2.90%) | 1,914,063 |
| 23 Feb 2023 | CNY | 46.69 | 47.86 | 46.54 | 47.65 | 47.65 | +0.99 (+2.12%) | 1,880,320 |
| 22 Feb 2023 | CNY | 47.19 | 47.56 | 46.57 | 46.66 | 46.66 | -0.53 (-1.12%) | 1,325,610 |
| 21 Feb 2023 | CNY | 47.42 | 47.87 | 46.98 | 47.19 | 47.19 | -0.19 (-0.40%) | 1,381,813 |
| 20 Feb 2023 | CNY | 46.98 | 47.67 | 46.01 | 47.38 | 47.38 | +0.53 (+1.13%) | 1,449,022 |
