| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 55 | 55.45 | 51.95 | 52.67 | 52.67 | -2.34 (-4.25%) | 9,345,313 |
| 6 Apr 2023 | CNY | 47.9 | 56.58 | 47.73 | 55.01 | 55.01 | +6.54 (+13.49%) | 14,423,437 |
| 4 Apr 2023 | CNY | 52 | 52.26 | 47.7 | 48.47 | 48.47 | -1.15 (-2.32%) | 11,024,151 |
| 3 Apr 2023 | CNY | 46.36 | 50.31 | 46.2 | 49.62 | 49.62 | +3.48 (+7.54%) | 8,406,717 |
| 31 Mar 2023 | CNY | 45.3 | 46.33 | 44.48 | 46.14 | 46.14 | +0.86 (+1.90%) | 2,599,241 |
| 30 Mar 2023 | CNY | 46.99 | 47.05 | 45.08 | 45.28 | 45.28 | -1.52 (-3.25%) | 3,562,339 |
| 29 Mar 2023 | CNY | 46 | 47.78 | 45.26 | 46.8 | 46.8 | +1.24 (+2.72%) | 5,562,129 |
| 28 Mar 2023 | CNY | 47.23 | 47.76 | 45.5 | 45.56 | 45.56 | -1.36 (-2.90%) | 4,107,621 |
| 27 Mar 2023 | CNY | 46.11 | 47.43 | 45.78 | 46.92 | 46.92 | +1.05 (+2.29%) | 3,559,321 |
| 24 Mar 2023 | CNY | 46.36 | 46.96 | 44.81 | 45.87 | 45.87 | -1.01 (-2.15%) | 4,171,700 |
| 23 Mar 2023 | CNY | 45.36 | 47.16 | 44.48 | 46.88 | 46.88 | +1.7 (+3.76%) | 6,331,872 |
| 22 Mar 2023 | CNY | 42.3 | 46.68 | 41.72 | 45.18 | 45.18 | +3.12 (+7.42%) | 5,898,376 |
| 21 Mar 2023 | CNY | 40.7 | 42.45 | 40.7 | 42.06 | 42.06 | +1.32 (+3.24%) | 1,815,334 |
| 20 Mar 2023 | CNY | 40.67 | 41.7 | 40.52 | 40.74 | 40.74 | -0.02 (-0.05%) | 1,560,975 |
| 17 Mar 2023 | CNY | 39.97 | 41.26 | 39.97 | 40.76 | 40.76 | +1.11 (+2.80%) | 1,639,158 |
| 16 Mar 2023 | CNY | 40.32 | 40.57 | 39.58 | 39.65 | 39.65 | -0.84 (-2.07%) | 1,158,983 |
| 15 Mar 2023 | CNY | 41.77 | 42.02 | 40.49 | 40.49 | 40.49 | -1.01 (-2.43%) | 1,425,750 |
| 14 Mar 2023 | CNY | 42.66 | 42.66 | 40.7 | 41.5 | 41.5 | -0.97 (-2.28%) | 1,802,120 |
| 13 Mar 2023 | CNY | 41.89 | 42.95 | 41.89 | 42.47 | 42.47 | +0.24 (+0.57%) | 1,299,235 |
| 10 Mar 2023 | CNY | 42.78 | 43.05 | 41.89 | 42.23 | 42.23 | -0.9 (-2.09%) | 1,860,154 |
| 9 Mar 2023 | CNY | 43.2 | 43.41 | 42.6 | 43.13 | 43.13 | +0.06 (+0.14%) | 868,300 |
| 8 Mar 2023 | CNY | 41.54 | 43.16 | 41.31 | 43.07 | 43.07 | +1.08 (+2.57%) | 1,862,665 |
| 7 Mar 2023 | CNY | 43.01 | 43.29 | 41.07 | 41.99 | 41.99 | -1.3 (-3.00%) | 2,438,283 |
| 6 Mar 2023 | CNY | 43.03 | 43.65 | 42.56 | 43.29 | 43.29 | +0.08 (+0.19%) | 1,565,228 |
| 3 Mar 2023 | CNY | 45.68 | 45.68 | 42.88 | 43.21 | 43.21 | -2.79 (-6.07%) | 3,743,600 |
| 2 Mar 2023 | CNY | 43.66 | 47.18 | 43.62 | 46 | 46 | +2.33 (+5.34%) | 4,686,997 |
| 1 Mar 2023 | CNY | 43.07 | 43.78 | 42.4 | 43.67 | 43.67 | +0.64 (+1.49%) | 2,057,419 |
| 28 Feb 2023 | CNY | 43.2 | 43.95 | 42.56 | 43.03 | 43.03 | +0.13 (+0.30%) | 1,519,271 |
| 27 Feb 2023 | CNY | 42.91 | 43.78 | 42.73 | 42.9 | 42.9 | -0.24 (-0.56%) | 1,192,262 |
| 24 Feb 2023 | CNY | 43.89 | 44.25 | 42.9 | 43.14 | 43.14 | -0.57 (-1.30%) | 1,440,783 |
