| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 44.95 | 45.43 | 44.75 | 45.19 | 45.19 | +0.24 (+0.53%) | 141,210 |
| 6 Apr 2023 | CNY | 45.28 | 45.75 | 44.83 | 44.95 | 44.95 | -0.82 (-1.79%) | 237,900 |
| 4 Apr 2023 | CNY | 46.88 | 46.88 | 45.66 | 45.77 | 45.77 | -1.09 (-2.33%) | 286,407 |
| 3 Apr 2023 | CNY | 46.99 | 47.25 | 46.8 | 46.86 | 46.86 | +0.03 (+0.06%) | 194,300 |
| 31 Mar 2023 | CNY | 46.4 | 46.99 | 46.06 | 46.83 | 46.83 | +0.75 (+1.63%) | 214,800 |
| 30 Mar 2023 | CNY | 46.79 | 46.79 | 45.78 | 46.08 | 46.08 | -0.58 (-1.24%) | 147,400 |
| 29 Mar 2023 | CNY | 46.65 | 46.89 | 46.46 | 46.66 | 46.66 | +0.08 (+0.17%) | 106,300 |
| 28 Mar 2023 | CNY | 46.97 | 46.97 | 46.46 | 46.58 | 46.58 | -0.39 (-0.83%) | 146,610 |
| 27 Mar 2023 | CNY | 47.3 | 47.35 | 46.37 | 46.97 | 46.97 | -0.09 (-0.19%) | 185,500 |
| 24 Mar 2023 | CNY | 46.76 | 47.28 | 46.76 | 47.06 | 47.06 | +0.37 (+0.79%) | 188,110 |
| 23 Mar 2023 | CNY | 46.87 | 46.87 | 46.31 | 46.69 | 46.69 | -0.18 (-0.38%) | 112,728 |
| 22 Mar 2023 | CNY | 46.8 | 47.15 | 46.7 | 46.87 | 46.87 | +0.18 (+0.39%) | 105,800 |
| 21 Mar 2023 | CNY | 46.04 | 46.8 | 45.92 | 46.69 | 46.69 | +0.79 (+1.72%) | 149,000 |
| 20 Mar 2023 | CNY | 45.73 | 45.98 | 45.53 | 45.9 | 45.9 | +0.17 (+0.37%) | 105,600 |
| 17 Mar 2023 | CNY | 45.69 | 46.01 | 45.6 | 45.73 | 45.73 | +0.07 (+0.15%) | 134,100 |
| 16 Mar 2023 | CNY | 46.15 | 46.22 | 45.65 | 45.66 | 45.66 | -0.42 (-0.91%) | 120,000 |
| 15 Mar 2023 | CNY | 45.73 | 46.16 | 45.73 | 46.08 | 46.08 | +0.35 (+0.77%) | 126,200 |
| 14 Mar 2023 | CNY | 45.93 | 45.98 | 45.11 | 45.73 | 45.73 | -0.31 (-0.67%) | 248,110 |
| 13 Mar 2023 | CNY | 46.48 | 46.53 | 45.78 | 46.04 | 46.04 | -0.49 (-1.05%) | 257,410 |
| 10 Mar 2023 | CNY | 46.59 | 47.15 | 46.47 | 46.53 | 46.53 | -0.25 (-0.53%) | 255,300 |
| 9 Mar 2023 | CNY | 46.35 | 46.88 | 46.04 | 46.78 | 46.78 | +0.55 (+1.19%) | 203,000 |
| 8 Mar 2023 | CNY | 46 | 46.42 | 45.93 | 46.23 | 46.23 | +0.09 (+0.20%) | 139,600 |
| 7 Mar 2023 | CNY | 47.06 | 47.06 | 46.02 | 46.14 | 46.14 | -0.69 (-1.47%) | 181,000 |
| 6 Mar 2023 | CNY | 47.24 | 47.24 | 46.41 | 46.83 | 46.83 | -0.17 (-0.36%) | 266,407 |
| 3 Mar 2023 | CNY | 47.38 | 47.63 | 46.53 | 47 | 47 | -0.49 (-1.03%) | 172,838 |
| 2 Mar 2023 | CNY | 47.68 | 47.84 | 47.31 | 47.49 | 47.49 | -0.21 (-0.44%) | 173,500 |
| 1 Mar 2023 | CNY | 47.4 | 47.74 | 47.15 | 47.7 | 47.7 | +0.4 (+0.85%) | 183,231 |
| 28 Feb 2023 | CNY | 47.1 | 47.46 | 47 | 47.3 | 47.3 | +0.22 (+0.47%) | 144,826 |
| 27 Feb 2023 | CNY | 47.45 | 47.66 | 47.01 | 47.08 | 47.08 | -0.42 (-0.88%) | 182,762 |
| 24 Feb 2023 | CNY | 47.91 | 48.08 | 47.21 | 47.5 | 47.5 | -0.36 (-0.75%) | 287,157 |
