| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 46.93 | 47.38 | 46.25 | 46.58 | 46.58 | -0.34 (-0.72%) | 322,500 |
| 4 Apr 2023 | CNY | 48.41 | 48.53 | 46.32 | 46.92 | 46.92 | -1.14 (-2.37%) | 799,450 |
| 3 Apr 2023 | CNY | 49.07 | 49.47 | 47.2 | 48.06 | 48.06 | -1.51 (-3.05%) | 900,410 |
| 31 Mar 2023 | CNY | 49.2 | 49.58 | 48.28 | 49.57 | 49.57 | +0.58 (+1.18%) | 275,640 |
| 30 Mar 2023 | CNY | 50.62 | 50.62 | 48.55 | 48.99 | 48.99 | -1.63 (-3.22%) | 679,100 |
| 29 Mar 2023 | CNY | 51.8 | 52.51 | 49.89 | 50.62 | 50.62 | -1.58 (-3.03%) | 992,730 |
| 28 Mar 2023 | CNY | 49.59 | 53.2 | 48.9 | 52.2 | 52.2 | +2.56 (+5.16%) | 1,693,520 |
| 27 Mar 2023 | CNY | 48.3 | 49.95 | 47.77 | 49.64 | 49.64 | +1.34 (+2.77%) | 832,550 |
| 24 Mar 2023 | CNY | 47.94 | 48.84 | 47.45 | 48.3 | 48.3 | +0.66 (+1.39%) | 471,100 |
| 23 Mar 2023 | CNY | 48.3 | 49.3 | 47.5 | 47.64 | 47.64 | -0.66 (-1.37%) | 617,400 |
| 22 Mar 2023 | CNY | 47.9 | 49.5 | 47.81 | 48.3 | 48.3 | +0.3 (+0.63%) | 659,700 |
| 21 Mar 2023 | CNY | 48.42 | 48.59 | 47.22 | 48 | 48 | -0.89 (-1.82%) | 867,885 |
| 20 Mar 2023 | CNY | 48 | 52.5 | 48 | 48.89 | 48.89 | +0.55 (+1.14%) | 1,801,223 |
| 17 Mar 2023 | CNY | 48.05 | 48.75 | 47.68 | 48.34 | 48.34 | +0.56 (+1.17%) | 427,515 |
| 16 Mar 2023 | CNY | 50 | 50 | 47.77 | 47.78 | 47.78 | -0.92 (-1.89%) | 582,165 |
| 15 Mar 2023 | CNY | 48.74 | 49.41 | 48.09 | 48.7 | 48.7 | +0.39 (+0.81%) | 334,363 |
| 14 Mar 2023 | CNY | 49.37 | 49.58 | 47.66 | 48.31 | 48.31 | -1.06 (-2.15%) | 642,200 |
| 13 Mar 2023 | CNY | 49.56 | 50.28 | 49 | 49.37 | 49.37 | +0.19 (+0.39%) | 486,100 |
| 10 Mar 2023 | CNY | 49.22 | 50.14 | 49.15 | 49.18 | 49.18 | -0.6 (-1.21%) | 356,700 |
| 9 Mar 2023 | CNY | 49.7 | 50.79 | 49.53 | 49.78 | 49.78 | -0.48 (-0.96%) | 383,200 |
| 8 Mar 2023 | CNY | 49.24 | 50.39 | 49.21 | 50.26 | 50.26 | +1.02 (+2.07%) | 432,520 |
| 7 Mar 2023 | CNY | 49.91 | 51.2 | 49.23 | 49.24 | 49.24 | -0.67 (-1.34%) | 636,000 |
| 6 Mar 2023 | CNY | 50.41 | 50.64 | 49.56 | 49.91 | 49.91 | -0.49 (-0.97%) | 509,320 |
| 3 Mar 2023 | CNY | 51.5 | 51.56 | 49.7 | 50.4 | 50.4 | -0.54 (-1.06%) | 719,122 |
| 2 Mar 2023 | CNY | 51.49 | 52.2 | 50.69 | 50.94 | 50.94 | -0.29 (-0.57%) | 663,500 |
| 1 Mar 2023 | CNY | 52.3 | 52.3 | 51 | 51.23 | 51.23 | -0.92 (-1.76%) | 512,200 |
| 28 Feb 2023 | CNY | 51.91 | 52.38 | 51.53 | 52.15 | 52.15 | +0.24 (+0.46%) | 386,640 |
| 27 Feb 2023 | CNY | 52.8 | 53 | 51.6 | 51.91 | 51.91 | -0.89 (-1.69%) | 488,179 |
| 24 Feb 2023 | CNY | 52.95 | 53.66 | 52.13 | 52.8 | 52.8 | -0.15 (-0.28%) | 662,400 |
| 23 Feb 2023 | CNY | 53.2 | 54.4 | 52.37 | 52.95 | 52.95 | +0.11 (+0.21%) | 572,200 |
