| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 48.15 | 52.9 | 47 | 52.88 | 52.88 | +3.38 (+6.83%) | 123,643,661 |
| 4 Apr 2023 | CNY | 50 | 51.45 | 48.34 | 49.5 | 49.5 | -1.15 (-2.27%) | 100,178,219 |
| 3 Apr 2023 | CNY | 45.45 | 50.88 | 45.45 | 50.65 | 50.65 | +3.87 (+8.27%) | 135,746,494 |
| 31 Mar 2023 | CNY | 37.76 | 46.8 | 37.13 | 46.78 | 46.78 | +7.78 (+19.95%) | 168,568,113 |
| 30 Mar 2023 | CNY | 37.15 | 39 | 35.8 | 39 | 39 | +1.42 (+3.78%) | 131,678,520 |
| 29 Mar 2023 | CNY | 38.11 | 40.11 | 37.35 | 37.58 | 37.58 | -0.67 (-1.75%) | 129,793,406 |
| 28 Mar 2023 | CNY | 40.98 | 40.98 | 37.86 | 38.25 | 38.25 | -4.2 (-9.89%) | 127,547,524 |
| 27 Mar 2023 | CNY | 40 | 43.65 | 38.4 | 42.45 | 42.45 | +1.9 (+4.69%) | 152,482,510 |
| 24 Mar 2023 | CNY | 33.7 | 40.55 | 33.5 | 40.55 | 40.55 | +6.76 (+20.01%) | 135,618,290 |
| 23 Mar 2023 | CNY | 32.74 | 34.84 | 32.58 | 33.79 | 33.79 | +0.59 (+1.78%) | 111,870,189 |
| 22 Mar 2023 | CNY | 29.49 | 33.71 | 29.05 | 33.2 | 33.2 | +3.1 (+10.30%) | 139,966,870 |
| 21 Mar 2023 | CNY | 27.7 | 31.3 | 27.7 | 30.1 | 30.1 | +2.3 (+8.27%) | 131,081,669 |
| 20 Mar 2023 | CNY | 28.01 | 29.38 | 27.3 | 27.8 | 27.8 | +0.51 (+1.87%) | 121,931,755 |
| 17 Mar 2023 | CNY | 26.71 | 27.99 | 26.71 | 27.29 | 27.29 | +0.64 (+2.40%) | 144,150,251 |
| 16 Mar 2023 | CNY | 24.26 | 27.43 | 23.3 | 26.65 | 26.65 | +2.03 (+8.25%) | 158,938,888 |
| 15 Mar 2023 | CNY | 25.2 | 25.54 | 23.86 | 24.62 | 24.62 | +0.01 (+0.04%) | 75,484,710 |
| 14 Mar 2023 | CNY | 24.83 | 25.25 | 24.43 | 24.61 | 24.61 | -0.47 (-1.87%) | 74,712,598 |
| 13 Mar 2023 | CNY | 23.66 | 25.33 | 23 | 25.08 | 25.08 | +1.9 (+8.20%) | 100,860,721 |
| 10 Mar 2023 | CNY | 23.31 | 24.1 | 23.13 | 23.18 | 23.18 | -0.59 (-2.48%) | 54,989,766 |
| 9 Mar 2023 | CNY | 23.9 | 24.14 | 23.2 | 23.77 | 23.77 | -0.7 (-2.86%) | 71,400,897 |
| 8 Mar 2023 | CNY | 24.24 | 24.67 | 23.9 | 24.47 | 24.47 | -0.32 (-1.29%) | 62,534,147 |
| 7 Mar 2023 | CNY | 24.88 | 25.4 | 24.4 | 24.79 | 24.79 | +0.13 (+0.53%) | 74,695,764 |
| 6 Mar 2023 | CNY | 25.05 | 25.39 | 24.1 | 24.66 | 24.66 | -0.47 (-1.87%) | 80,304,659 |
| 3 Mar 2023 | CNY | 24.61 | 25.96 | 24.54 | 25.13 | 25.13 | -0.25 (-0.99%) | 115,377,962 |
| 2 Mar 2023 | CNY | 25.25 | 26.04 | 24.47 | 25.38 | 25.38 | +0.17 (+0.67%) | 140,736,480 |
| 1 Mar 2023 | CNY | 22.75 | 25.95 | 22.68 | 25.21 | 25.21 | +3.01 (+13.56%) | 175,131,088 |
| 28 Feb 2023 | CNY | 21.68 | 22.48 | 21.17 | 22.2 | 22.2 | +1.04 (+4.91%) | 97,847,578 |
| 27 Feb 2023 | CNY | 21.7 | 22.5 | 21 | 21.16 | 21.16 | -0.8 (-3.64%) | 75,796,386 |
| 24 Feb 2023 | CNY | 21.5 | 22.25 | 21.25 | 21.96 | 21.96 | +0.64 (+3.00%) | 96,365,102 |
| 23 Feb 2023 | CNY | 22.7 | 22.82 | 21.03 | 21.32 | 21.32 | -1.56 (-6.82%) | 120,808,923 |
