| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 56.28 | 57.97 | 55.66 | 56.03 | 56.03 | -0.47 (-0.83%) | 6,130,027 |
| 6 Apr 2023 | CNY | 56.2 | 57.32 | 55.61 | 56.5 | 56.5 | +0.1 (+0.18%) | 5,437,832 |
| 4 Apr 2023 | CNY | 58 | 58.23 | 55.42 | 56.4 | 56.4 | -1.79 (-3.08%) | 8,032,232 |
| 3 Apr 2023 | CNY | 58.6 | 60 | 57.5 | 58.19 | 58.19 | -0.36 (-0.61%) | 7,292,957 |
| 31 Mar 2023 | CNY | 58.9 | 60.27 | 58.22 | 58.55 | 58.55 | -0.69 (-1.16%) | 5,184,302 |
| 30 Mar 2023 | CNY | 58.45 | 60.43 | 58 | 59.24 | 59.24 | +0.37 (+0.63%) | 5,637,320 |
| 29 Mar 2023 | CNY | 60.2 | 60.92 | 58.5 | 58.87 | 58.87 | -1.06 (-1.77%) | 5,568,562 |
| 28 Mar 2023 | CNY | 60.56 | 61.47 | 59.4 | 59.93 | 59.93 | -0.95 (-1.56%) | 5,600,179 |
| 27 Mar 2023 | CNY | 58.71 | 61.76 | 58.4 | 60.88 | 60.88 | +1.35 (+2.27%) | 9,876,179 |
| 24 Mar 2023 | CNY | 58 | 61.87 | 56.9 | 59.53 | 59.53 | +1.67 (+2.89%) | 9,967,118 |
| 23 Mar 2023 | CNY | 58.3 | 59.5 | 57.59 | 57.86 | 57.86 | -1.14 (-1.93%) | 5,431,383 |
| 22 Mar 2023 | CNY | 60.41 | 61.2 | 58.41 | 59 | 59 | -1.18 (-1.96%) | 6,168,493 |
| 21 Mar 2023 | CNY | 60 | 61.68 | 58.5 | 60.18 | 60.18 | -0.23 (-0.38%) | 7,312,924 |
| 20 Mar 2023 | CNY | 56.9 | 61.99 | 55.3 | 60.41 | 60.41 | +3.33 (+5.83%) | 10,381,562 |
| 17 Mar 2023 | CNY | 59 | 59.12 | 56.8 | 57.08 | 57.08 | -1.1 (-1.89%) | 5,037,376 |
| 16 Mar 2023 | CNY | 59.7 | 60.12 | 57.8 | 58.18 | 58.18 | -2.17 (-3.60%) | 6,363,567 |
| 15 Mar 2023 | CNY | 61.96 | 62.49 | 60.1 | 60.35 | 60.35 | -0.86 (-1.40%) | 4,269,852 |
| 14 Mar 2023 | CNY | 63.5 | 63.74 | 59.52 | 61.21 | 61.21 | -2.29 (-3.61%) | 7,184,523 |
| 13 Mar 2023 | CNY | 62.73 | 64.18 | 62.4 | 63.5 | 63.5 | +0.6 (+0.95%) | 3,343,062 |
| 10 Mar 2023 | CNY | 62.6 | 64 | 61.9 | 62.9 | 62.9 | -0.2 (-0.32%) | 4,121,234 |
| 9 Mar 2023 | CNY | 64 | 64.5 | 62.87 | 63.1 | 63.1 | -1.16 (-1.81%) | 3,664,066 |
| 8 Mar 2023 | CNY | 66 | 67.28 | 63.62 | 64.26 | 64.26 | -1.87 (-2.83%) | 6,959,595 |
| 7 Mar 2023 | CNY | 67.2 | 67.79 | 65.99 | 66.13 | 66.13 | -1.27 (-1.88%) | 4,849,139 |
| 6 Mar 2023 | CNY | 66 | 67.5 | 63.2 | 67.4 | 67.4 | +1.44 (+2.18%) | 8,540,373 |
| 3 Mar 2023 | CNY | 66.05 | 66.75 | 65.6 | 65.96 | 65.96 | -0.09 (-0.14%) | 3,543,288 |
| 2 Mar 2023 | CNY | 67.98 | 68.37 | 65.12 | 66.05 | 66.05 | -1.92 (-2.82%) | 6,454,667 |
| 1 Mar 2023 | CNY | 69.8 | 70.3 | 66.96 | 67.97 | 67.97 | -1.74 (-2.50%) | 6,206,448 |
| 28 Feb 2023 | CNY | 68.68 | 70.8 | 68.25 | 69.71 | 69.71 | +1.03 (+1.50%) | 5,921,005 |
| 27 Feb 2023 | CNY | 67 | 69.72 | 66.3 | 68.68 | 68.68 | +1.15 (+1.70%) | 6,811,645 |
| 24 Feb 2023 | CNY | 69 | 69.75 | 67 | 67.53 | 67.53 | -1.16 (-1.69%) | 5,386,682 |
