| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 42.3 | 47.66 | 42.21 | 46.62 | 46.62 | +4.16 (+9.80%) | 15,094,736 |
| 4 Apr 2023 | CNY | 43.5 | 43.59 | 42.2 | 42.46 | 42.46 | -1.17 (-2.68%) | 4,873,388 |
| 3 Apr 2023 | CNY | 44.6 | 44.96 | 43.28 | 43.63 | 43.63 | -0.27 (-0.62%) | 7,733,980 |
| 31 Mar 2023 | CNY | 43.2 | 44.3 | 42.6 | 43.9 | 43.9 | +1.09 (+2.55%) | 6,010,501 |
| 30 Mar 2023 | CNY | 42.5 | 42.94 | 42.1 | 42.81 | 42.81 | +0.26 (+0.61%) | 4,676,338 |
| 29 Mar 2023 | CNY | 43.66 | 43.7 | 42.39 | 42.55 | 42.55 | -0.8 (-1.85%) | 5,831,077 |
| 28 Mar 2023 | CNY | 44.07 | 44.5 | 43.2 | 43.35 | 43.35 | -0.74 (-1.68%) | 3,851,830 |
| 27 Mar 2023 | CNY | 43.93 | 44.36 | 43.2 | 44.09 | 44.09 | +0.09 (+0.20%) | 4,873,424 |
| 24 Mar 2023 | CNY | 43.92 | 44.26 | 43.06 | 44 | 44 | -0.04 (-0.09%) | 5,065,707 |
| 23 Mar 2023 | CNY | 43.13 | 44.2 | 42.92 | 44.04 | 44.04 | +0.67 (+1.54%) | 5,236,708 |
| 22 Mar 2023 | CNY | 44.88 | 44.88 | 43.18 | 43.37 | 43.37 | -1.39 (-3.11%) | 5,179,249 |
| 21 Mar 2023 | CNY | 43.12 | 44.93 | 43.12 | 44.76 | 44.76 | +1.41 (+3.25%) | 7,005,612 |
| 20 Mar 2023 | CNY | 42 | 43.73 | 41.69 | 43.35 | 43.35 | +0.94 (+2.22%) | 10,655,126 |
| 17 Mar 2023 | CNY | 46.56 | 46.9 | 42 | 42.41 | 42.41 | -4.12 (-8.85%) | 18,024,559 |
| 16 Mar 2023 | CNY | 46.54 | 47.45 | 46.12 | 46.53 | 46.53 | -0.22 (-0.47%) | 5,250,626 |
| 15 Mar 2023 | CNY | 48.39 | 48.79 | 46.11 | 46.75 | 46.75 | -1.41 (-2.93%) | 6,021,494 |
| 14 Mar 2023 | CNY | 48.93 | 49.12 | 47.81 | 48.16 | 48.16 | -0.77 (-1.57%) | 4,416,840 |
| 13 Mar 2023 | CNY | 49.14 | 49.85 | 48.5 | 48.93 | 48.93 | -0.46 (-0.93%) | 5,542,001 |
| 10 Mar 2023 | CNY | 50.78 | 51.29 | 49.19 | 49.39 | 49.39 | -1.67 (-3.27%) | 5,944,367 |
| 9 Mar 2023 | CNY | 52.21 | 52.43 | 50.8 | 51.06 | 51.06 | -0.59 (-1.14%) | 3,571,153 |
| 8 Mar 2023 | CNY | 51 | 52.68 | 51 | 51.65 | 51.65 | +0.25 (+0.49%) | 4,416,953 |
| 7 Mar 2023 | CNY | 52.18 | 52.74 | 51.2 | 51.4 | 51.4 | -1.16 (-2.21%) | 5,720,472 |
| 6 Mar 2023 | CNY | 49.85 | 52.75 | 49.85 | 52.56 | 52.56 | +2.97 (+5.99%) | 10,789,981 |
| 3 Mar 2023 | CNY | 50.25 | 50.56 | 49.49 | 49.59 | 49.59 | -0.51 (-1.02%) | 2,748,745 |
| 2 Mar 2023 | CNY | 50.05 | 50.85 | 49.86 | 50.1 | 50.1 | -0.25 (-0.50%) | 3,250,962 |
| 1 Mar 2023 | CNY | 50.7 | 50.75 | 49.16 | 50.35 | 50.35 | -0.38 (-0.75%) | 5,354,671 |
| 28 Feb 2023 | CNY | 50.44 | 51.08 | 49.65 | 50.73 | 50.73 | +0.13 (+0.26%) | 5,750,069 |
| 27 Feb 2023 | CNY | 49.56 | 51.77 | 49.01 | 50.6 | 50.6 | +1.05 (+2.12%) | 10,661,452 |
| 24 Feb 2023 | CNY | 48.59 | 52 | 48.15 | 49.55 | 49.55 | +1.19 (+2.46%) | 14,698,681 |
| 23 Feb 2023 | CNY | 46.39 | 48.58 | 46.27 | 48.36 | 48.36 | +1.96 (+4.22%) | 10,500,901 |
