| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2023 | CNY | 56.19 | 57.18 | 54.9 | 55.41 | 55.41 | -1.55 (-2.72%) | 10,232,128 |
| 17 Apr 2023 | CNY | 57.19 | 58.19 | 55.6 | 56.96 | 56.96 | -0.13 (-0.23%) | 11,613,827 |
| 14 Apr 2023 | CNY | 56.99 | 57.9 | 56.2 | 57.09 | 57.09 | +0.1 (+0.18%) | 8,571,805 |
| 13 Apr 2023 | CNY | 57 | 58.18 | 56.37 | 56.99 | 56.99 | -1.04 (-1.79%) | 10,208,758 |
| 12 Apr 2023 | CNY | 56 | 59.3 | 55.83 | 58.03 | 58.03 | +2.85 (+5.16%) | 14,734,203 |
| 11 Apr 2023 | CNY | 55.37 | 56.5 | 54.33 | 55.18 | 55.18 | +0.27 (+0.49%) | 10,538,091 |
| 10 Apr 2023 | CNY | 58.88 | 59.2 | 54.72 | 54.91 | 54.91 | -3.24 (-5.57%) | 15,032,160 |
| 7 Apr 2023 | CNY | 58.18 | 59.28 | 57.16 | 58.15 | 58.15 | +0.25 (+0.43%) | 12,599,349 |
| 6 Apr 2023 | CNY | 60 | 60.41 | 57.4 | 57.9 | 57.9 | -2.51 (-4.15%) | 14,179,645 |
| 4 Apr 2023 | CNY | 59 | 61.98 | 58.9 | 60.41 | 60.41 | +0.41 (+0.68%) | 23,970,067 |
| 3 Apr 2023 | CNY | 52.15 | 60.96 | 52.08 | 60 | 60 | +6.96 (+13.12%) | 29,913,431 |
| 31 Mar 2023 | CNY | 52.21 | 53.32 | 51.32 | 53.04 | 53.04 | +1.04 (+2%) | 8,558,876 |
| 30 Mar 2023 | CNY | 52.63 | 52.7 | 51.02 | 52 | 52 | -0.71 (-1.35%) | 7,562,498 |
| 29 Mar 2023 | CNY | 53 | 53.65 | 52.45 | 52.71 | 52.71 | -0.2 (-0.38%) | 7,766,455 |
| 28 Mar 2023 | CNY | 54.5 | 55.23 | 52.59 | 52.91 | 52.91 | -2.89 (-5.18%) | 15,631,317 |
| 27 Mar 2023 | CNY | 54.31 | 57.77 | 54.09 | 55.8 | 55.8 | +1.22 (+2.24%) | 20,079,730 |
| 24 Mar 2023 | CNY | 54.49 | 56.61 | 53.59 | 54.58 | 54.58 | +0.1 (+0.18%) | 16,030,080 |
| 23 Mar 2023 | CNY | 51.32 | 55.15 | 51.2 | 54.48 | 54.48 | +2.68 (+5.17%) | 19,414,302 |
| 22 Mar 2023 | CNY | 53.5 | 53.66 | 51.31 | 51.8 | 51.8 | -1.27 (-2.39%) | 10,440,511 |
| 21 Mar 2023 | CNY | 49.3 | 53.85 | 49.2 | 53.07 | 53.07 | +3.67 (+7.43%) | 15,412,930 |
| 20 Mar 2023 | CNY | 49.6 | 49.97 | 48.81 | 49.4 | 49.4 | -0.1 (-0.20%) | 6,586,209 |
| 17 Mar 2023 | CNY | 48.35 | 49.94 | 48 | 49.5 | 49.5 | +1.73 (+3.62%) | 9,927,691 |
| 16 Mar 2023 | CNY | 47.62 | 48.35 | 47.51 | 47.77 | 47.77 | -0.32 (-0.67%) | 3,640,572 |
| 15 Mar 2023 | CNY | 48.95 | 49.33 | 47.91 | 48.09 | 48.09 | -0.09 (-0.19%) | 5,351,336 |
| 14 Mar 2023 | CNY | 49.5 | 49.6 | 47.43 | 48.18 | 48.18 | -1.55 (-3.12%) | 7,613,170 |
| 13 Mar 2023 | CNY | 48.75 | 50.07 | 48.71 | 49.73 | 49.73 | +0.75 (+1.53%) | 6,335,977 |
| 10 Mar 2023 | CNY | 48.67 | 49.6 | 48.6 | 48.98 | 48.98 | -0.33 (-0.67%) | 3,770,273 |
| 9 Mar 2023 | CNY | 49.12 | 49.49 | 48.61 | 49.31 | 49.31 | +0.24 (+0.49%) | 3,427,666 |
| 8 Mar 2023 | CNY | 48.7 | 49.2 | 48.2 | 49.07 | 49.07 | +0.27 (+0.55%) | 3,404,390 |
| 7 Mar 2023 | CNY | 50.08 | 50.33 | 48.78 | 48.8 | 48.8 | -1.38 (-2.75%) | 6,377,950 |
