| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 59 | 59 | 53.1 | 54.4 | 54.4 | -5.93 (-9.83%) | 21,571,533 |
| 27 Mar 2023 | CNY | 59.87 | 60.89 | 59.83 | 60.33 | 60.33 | +0.45 (+0.75%) | 3,585,284 |
| 24 Mar 2023 | CNY | 60.78 | 60.99 | 59.76 | 59.88 | 59.88 | -0.9 (-1.48%) | 4,070,067 |
| 23 Mar 2023 | CNY | 60.31 | 60.84 | 60.21 | 60.78 | 60.78 | +0.31 (+0.51%) | 2,528,778 |
| 22 Mar 2023 | CNY | 60.57 | 60.93 | 60.36 | 60.47 | 60.47 | -0.31 (-0.51%) | 2,541,596 |
| 21 Mar 2023 | CNY | 60.37 | 61.36 | 60.16 | 60.78 | 60.78 | +0.84 (+1.40%) | 2,703,608 |
| 20 Mar 2023 | CNY | 59.69 | 60.71 | 59.08 | 59.94 | 59.94 | +0.25 (+0.42%) | 3,523,134 |
| 17 Mar 2023 | CNY | 60.92 | 61 | 59.69 | 59.69 | 59.69 | -0.6 (-1.00%) | 4,964,999 |
| 16 Mar 2023 | CNY | 61.47 | 61.8 | 60.2 | 60.29 | 60.29 | -1.16 (-1.89%) | 3,831,040 |
| 15 Mar 2023 | CNY | 62.71 | 63.66 | 61.26 | 61.45 | 61.45 | -1.35 (-2.15%) | 3,740,774 |
| 14 Mar 2023 | CNY | 62.3 | 63.18 | 60.71 | 62.8 | 62.8 | +0.22 (+0.35%) | 4,663,483 |
| 13 Mar 2023 | CNY | 62.36 | 63.12 | 62.27 | 62.58 | 62.58 | -0.22 (-0.35%) | 2,570,410 |
| 10 Mar 2023 | CNY | 63.13 | 63.59 | 62.62 | 62.8 | 62.8 | -0.82 (-1.29%) | 3,464,515 |
| 9 Mar 2023 | CNY | 65.15 | 65.21 | 63.56 | 63.62 | 63.62 | -1.33 (-2.05%) | 5,390,677 |
| 8 Mar 2023 | CNY | 65.27 | 65.66 | 64.77 | 64.95 | 64.95 | -0.36 (-0.55%) | 2,784,800 |
| 7 Mar 2023 | CNY | 67.51 | 67.53 | 65.31 | 65.31 | 65.31 | -2.2 (-3.26%) | 3,854,492 |
| 6 Mar 2023 | CNY | 65.6 | 68.54 | 65.27 | 67.51 | 67.51 | +2.24 (+3.43%) | 7,729,396 |
| 3 Mar 2023 | CNY | 64.6 | 65.53 | 64.14 | 65.27 | 65.27 | +0.67 (+1.04%) | 4,194,971 |
| 2 Mar 2023 | CNY | 66.6 | 67.5 | 64.47 | 64.6 | 64.6 | -1.96 (-2.94%) | 6,871,697 |
| 1 Mar 2023 | CNY | 66.66 | 66.85 | 65.91 | 66.56 | 66.56 | -0.09 (-0.14%) | 3,976,260 |
| 28 Feb 2023 | CNY | 65.8 | 66.85 | 65.71 | 66.65 | 66.65 | +0.63 (+0.95%) | 3,094,811 |
| 27 Feb 2023 | CNY | 65.56 | 66.95 | 64.9 | 66.02 | 66.02 | +0.25 (+0.38%) | 4,779,100 |
| 24 Feb 2023 | CNY | 65.54 | 67.2 | 65.28 | 65.77 | 65.77 | +0.22 (+0.34%) | 4,761,841 |
| 23 Feb 2023 | CNY | 65.2 | 66.27 | 65.02 | 65.55 | 65.55 | +0.42 (+0.64%) | 2,960,333 |
| 22 Feb 2023 | CNY | 65.44 | 66.3 | 64.9 | 65.13 | 65.13 | -0.64 (-0.97%) | 3,113,621 |
| 21 Feb 2023 | CNY | 66 | 66.65 | 65.41 | 65.77 | 65.77 | -0.4 (-0.60%) | 3,964,602 |
| 20 Feb 2023 | CNY | 66.85 | 67.08 | 64.88 | 66.17 | 66.17 | -0.91 (-1.36%) | 5,967,665 |
| 17 Feb 2023 | CNY | 66.14 | 67.3 | 65.97 | 67.08 | 67.08 | +0.86 (+1.30%) | 5,443,877 |
| 16 Feb 2023 | CNY | 67.06 | 67.46 | 65.68 | 66.22 | 66.22 | -0.85 (-1.27%) | 3,820,563 |
| 15 Feb 2023 | CNY | 67.2 | 67.47 | 66.55 | 67.07 | 67.07 | -0.43 (-0.64%) | 3,126,956 |
