| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 48.36 | 50.83 | 47.51 | 49.87 | 49.87 | +1.51 (+3.12%) | 6,103,995 |
| 30 Mar 2023 | CNY | 49.21 | 50.4 | 48.12 | 48.36 | 48.36 | -1.53 (-3.07%) | 5,435,118 |
| 29 Mar 2023 | CNY | 49.9 | 51.39 | 48.08 | 49.89 | 49.89 | -0.01 (-0.02%) | 9,582,512 |
| 28 Mar 2023 | CNY | 57 | 57 | 49.4 | 49.9 | 49.9 | -9.11 (-15.44%) | 11,930,233 |
| 27 Mar 2023 | CNY | 51.81 | 59.01 | 51.5 | 59.01 | 59.01 | +6.21 (+11.76%) | 10,375,337 |
| 24 Mar 2023 | CNY | 52 | 54.44 | 50.5 | 52.8 | 52.8 | -0.2 (-0.38%) | 7,531,257 |
| 23 Mar 2023 | CNY | 55 | 56 | 51.63 | 53 | 53 | -2.71 (-4.86%) | 8,192,830 |
| 22 Mar 2023 | CNY | 52.55 | 58.2 | 51.1 | 55.71 | 55.71 | +1.11 (+2.03%) | 8,394,831 |
| 21 Mar 2023 | CNY | 50.61 | 55.7 | 50.61 | 54.6 | 54.6 | +4.03 (+7.97%) | 9,416,341 |
| 20 Mar 2023 | CNY | 50.07 | 53.41 | 49.3 | 50.57 | 50.57 | -0.79 (-1.54%) | 8,316,152 |
| 17 Mar 2023 | CNY | 45 | 52.2 | 44.96 | 51.36 | 51.36 | +6.68 (+14.95%) | 11,959,755 |
| 16 Mar 2023 | CNY | 43.92 | 46.66 | 42.51 | 44.68 | 44.68 | +0.71 (+1.61%) | 9,531,673 |
| 15 Mar 2023 | CNY | 44.01 | 45.65 | 42.7 | 43.97 | 43.97 | -1.23 (-2.72%) | 9,615,602 |
| 14 Mar 2023 | CNY | 43 | 46.87 | 42.96 | 45.2 | 45.2 | +1.95 (+4.51%) | 12,856,562 |
| 13 Mar 2023 | CNY | 39.47 | 44.5 | 38.91 | 43.25 | 43.25 | +3.95 (+10.05%) | 12,868,147 |
| 10 Mar 2023 | CNY | 39.1 | 40.56 | 38.73 | 39.3 | 39.3 | -0.99 (-2.46%) | 8,375,616 |
| 9 Mar 2023 | CNY | 36.73 | 42.55 | 36.3 | 40.29 | 40.29 | +3.19 (+8.60%) | 21,142,565 |
| 8 Mar 2023 | CNY | 33.18 | 37.44 | 33.15 | 37.1 | 37.1 | +3.98 (+12.02%) | 15,302,649 |
| 7 Mar 2023 | CNY | 33.85 | 34.58 | 33.12 | 33.12 | 33.12 | -0.66 (-1.95%) | 3,024,434 |
| 6 Mar 2023 | CNY | 34.61 | 34.79 | 33.71 | 33.78 | 33.78 | -0.81 (-2.34%) | 2,648,975 |
| 3 Mar 2023 | CNY | 34.18 | 34.64 | 33.55 | 34.59 | 34.59 | +0.24 (+0.70%) | 3,809,217 |
| 2 Mar 2023 | CNY | 33.65 | 34.59 | 33.53 | 34.35 | 34.35 | +0.51 (+1.51%) | 4,086,914 |
| 1 Mar 2023 | CNY | 33.4 | 33.98 | 33.21 | 33.84 | 33.84 | +0.47 (+1.41%) | 3,105,520 |
| 28 Feb 2023 | CNY | 32.72 | 33.43 | 32.72 | 33.37 | 33.37 | +0.67 (+2.05%) | 2,501,596 |
| 27 Feb 2023 | CNY | 33.33 | 33.39 | 32.5 | 32.7 | 32.7 | -0.54 (-1.62%) | 2,426,164 |
| 24 Feb 2023 | CNY | 33.5 | 33.73 | 32.99 | 33.24 | 33.24 | -0.36 (-1.07%) | 3,051,250 |
| 23 Feb 2023 | CNY | 35 | 35 | 33.25 | 33.6 | 33.6 | -1.45 (-4.14%) | 6,057,800 |
| 22 Feb 2023 | CNY | 34.9 | 35.05 | 34.2 | 35.05 | 35.05 | -0.2 (-0.57%) | 3,790,593 |
| 21 Feb 2023 | CNY | 35.22 | 35.95 | 34.77 | 35.25 | 35.25 | -0.43 (-1.21%) | 6,031,637 |
| 20 Feb 2023 | CNY | 34 | 36.1 | 33.57 | 35.68 | 35.68 | +1.58 (+4.63%) | 9,386,577 |
