| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 46.94 | 47.59 | 46.35 | 46.54 | 46.54 | -0.62 (-1.31%) | 1,409,708 |
| 30 Mar 2023 | CNY | 46.18 | 47.19 | 45.9 | 47.16 | 47.16 | +0.82 (+1.77%) | 1,296,018 |
| 29 Mar 2023 | CNY | 46.46 | 46.73 | 46.16 | 46.34 | 46.34 | +0.06 (+0.13%) | 967,466 |
| 28 Mar 2023 | CNY | 46.5 | 46.8 | 45.9 | 46.28 | 46.28 | +0.12 (+0.26%) | 977,112 |
| 27 Mar 2023 | CNY | 46.77 | 47.13 | 45.99 | 46.16 | 46.16 | -0.74 (-1.58%) | 1,650,959 |
| 24 Mar 2023 | CNY | 46.59 | 47.4 | 46.52 | 46.9 | 46.9 | +0.21 (+0.45%) | 1,896,820 |
| 23 Mar 2023 | CNY | 48.21 | 48.49 | 46.5 | 46.69 | 46.69 | -1.56 (-3.23%) | 2,310,966 |
| 22 Mar 2023 | CNY | 47.93 | 48.7 | 47.82 | 48.25 | 48.25 | +0.53 (+1.11%) | 1,833,203 |
| 21 Mar 2023 | CNY | 48.75 | 49.15 | 47.4 | 47.72 | 47.72 | -0.96 (-1.97%) | 2,967,535 |
| 20 Mar 2023 | CNY | 47.76 | 49.05 | 47.37 | 48.68 | 48.68 | +1.22 (+2.57%) | 2,431,704 |
| 17 Mar 2023 | CNY | 50 | 50.45 | 47.46 | 47.46 | 47.46 | -2.24 (-4.51%) | 2,741,150 |
| 16 Mar 2023 | CNY | 49 | 50.27 | 49 | 49.7 | 49.7 | +0.42 (+0.85%) | 1,677,949 |
| 15 Mar 2023 | CNY | 49.85 | 50.25 | 49.15 | 49.28 | 49.28 | -0.12 (-0.24%) | 924,730 |
| 14 Mar 2023 | CNY | 50.62 | 50.98 | 49.4 | 49.4 | 49.4 | -1.41 (-2.78%) | 1,227,429 |
| 13 Mar 2023 | CNY | 50.69 | 50.84 | 50.09 | 50.81 | 50.81 | +0.33 (+0.65%) | 693,800 |
| 10 Mar 2023 | CNY | 51.53 | 51.55 | 49.93 | 50.48 | 50.48 | -1.05 (-2.04%) | 1,392,475 |
| 9 Mar 2023 | CNY | 51 | 51.87 | 50.77 | 51.53 | 51.53 | +0.78 (+1.54%) | 1,479,445 |
| 8 Mar 2023 | CNY | 52.33 | 52.58 | 50.6 | 50.75 | 50.75 | -1.15 (-2.22%) | 1,448,850 |
| 7 Mar 2023 | CNY | 52.83 | 53.36 | 51.7 | 51.9 | 51.9 | -1.15 (-2.17%) | 1,656,400 |
| 6 Mar 2023 | CNY | 52.03 | 53.5 | 51.95 | 53.05 | 53.05 | +0.86 (+1.65%) | 1,622,506 |
| 3 Mar 2023 | CNY | 52.03 | 52.74 | 51.93 | 52.19 | 52.19 | +0.19 (+0.37%) | 1,145,848 |
| 2 Mar 2023 | CNY | 52.33 | 52.66 | 51.86 | 52 | 52 | -0.18 (-0.34%) | 1,097,600 |
| 1 Mar 2023 | CNY | 51.5 | 52.59 | 51.23 | 52.18 | 52.18 | +0.98 (+1.91%) | 1,791,436 |
| 28 Feb 2023 | CNY | 52.19 | 52.47 | 50.67 | 51.2 | 51.2 | -1.18 (-2.25%) | 2,068,115 |
| 27 Feb 2023 | CNY | 51.97 | 52.85 | 51.82 | 52.38 | 52.38 | +0.37 (+0.71%) | 938,950 |
| 24 Feb 2023 | CNY | 52.15 | 52.45 | 51.82 | 52.01 | 52.01 | -0.07 (-0.13%) | 992,275 |
| 23 Feb 2023 | CNY | 53 | 53.46 | 51.85 | 52.08 | 52.08 | -0.61 (-1.16%) | 1,314,681 |
| 22 Feb 2023 | CNY | 52.98 | 53.24 | 52.38 | 52.69 | 52.69 | -0.4 (-0.75%) | 612,750 |
| 21 Feb 2023 | CNY | 53.22 | 53.96 | 52.6 | 53.09 | 53.09 | +0.14 (+0.26%) | 994,043 |
| 20 Feb 2023 | CNY | 51.86 | 53.34 | 51.53 | 52.95 | 52.95 | +0.92 (+1.77%) | 1,162,210 |
