| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 45.71 | 48.44 | 45.66 | 46.94 | 46.94 | +1.19 (+2.60%) | 1,162,600 |
| 28 Mar 2023 | CNY | 43.73 | 46.79 | 43.05 | 45.75 | 45.75 | +1.54 (+3.48%) | 1,473,296 |
| 27 Mar 2023 | CNY | 47.08 | 47.08 | 43 | 44.21 | 44.21 | -2.49 (-5.33%) | 1,633,258 |
| 24 Mar 2023 | CNY | 46.94 | 47.39 | 46.44 | 46.7 | 46.7 | -0.19 (-0.41%) | 525,600 |
| 23 Mar 2023 | CNY | 48 | 48 | 46.12 | 46.89 | 46.89 | -0.81 (-1.70%) | 650,708 |
| 22 Mar 2023 | CNY | 48 | 49.2 | 47.59 | 47.7 | 47.7 | -0.1 (-0.21%) | 788,900 |
| 21 Mar 2023 | CNY | 48.27 | 48.58 | 47.22 | 47.8 | 47.8 | -0.79 (-1.63%) | 737,400 |
| 20 Mar 2023 | CNY | 48.88 | 48.88 | 47.77 | 48.59 | 48.59 | -1.29 (-2.59%) | 856,300 |
| 17 Mar 2023 | CNY | 49.58 | 50.5 | 47.78 | 49.88 | 49.88 | +0.61 (+1.24%) | 1,200,974 |
| 16 Mar 2023 | CNY | 50.59 | 50.6 | 49.14 | 49.27 | 49.27 | -1.33 (-2.63%) | 795,300 |
| 15 Mar 2023 | CNY | 47.84 | 50.76 | 47.6 | 50.6 | 50.6 | +2.77 (+5.79%) | 1,227,992 |
| 14 Mar 2023 | CNY | 48.72 | 49.5 | 47.61 | 47.83 | 47.83 | -1.11 (-2.27%) | 469,600 |
| 13 Mar 2023 | CNY | 47 | 49.88 | 46.45 | 48.94 | 48.94 | +1.92 (+4.08%) | 1,022,100 |
| 10 Mar 2023 | CNY | 47.16 | 47.49 | 46.21 | 47.02 | 47.02 | -0.78 (-1.63%) | 532,100 |
| 9 Mar 2023 | CNY | 48.05 | 48.5 | 47.03 | 47.8 | 47.8 | -1.38 (-2.81%) | 1,098,762 |
| 8 Mar 2023 | CNY | 48.5 | 49.21 | 47.83 | 49.18 | 49.18 | +0.78 (+1.61%) | 990,652 |
| 7 Mar 2023 | CNY | 49.53 | 49.53 | 48.05 | 48.4 | 48.4 | -1.14 (-2.30%) | 938,136 |
| 6 Mar 2023 | CNY | 47.66 | 49.69 | 46.86 | 49.54 | 49.54 | +1.89 (+3.97%) | 1,425,310 |
| 3 Mar 2023 | CNY | 46.18 | 48.8 | 45.81 | 47.65 | 47.65 | +1.8 (+3.93%) | 1,137,198 |
| 2 Mar 2023 | CNY | 46.09 | 46.5 | 45.47 | 45.85 | 45.85 | -0.05 (-0.11%) | 342,400 |
| 1 Mar 2023 | CNY | 45.67 | 46.16 | 45.45 | 45.9 | 45.9 | +0.24 (+0.53%) | 436,500 |
| 28 Feb 2023 | CNY | 45.57 | 46.55 | 45.35 | 45.66 | 45.66 | -0.07 (-0.15%) | 253,900 |
| 27 Feb 2023 | CNY | 46.25 | 46.69 | 45.55 | 45.73 | 45.73 | -0.29 (-0.63%) | 351,437 |
| 24 Feb 2023 | CNY | 46.5 | 47.07 | 45.88 | 46.02 | 46.02 | -0.48 (-1.03%) | 429,500 |
| 23 Feb 2023 | CNY | 47.49 | 47.58 | 46.14 | 46.5 | 46.5 | +0.03 (+0.06%) | 597,200 |
| 22 Feb 2023 | CNY | 45.75 | 47.14 | 45.66 | 46.47 | 46.47 | +0.73 (+1.60%) | 684,013 |
| 21 Feb 2023 | CNY | 44.9 | 46.6 | 44.21 | 45.74 | 45.74 | +1.14 (+2.56%) | 973,300 |
| 20 Feb 2023 | CNY | 44.1 | 44.79 | 43.32 | 44.6 | 44.6 | +0.7 (+1.59%) | 305,600 |
| 17 Feb 2023 | CNY | 44.38 | 44.98 | 43.31 | 43.9 | 43.9 | -0.42 (-0.95%) | 567,513 |
| 16 Feb 2023 | CNY | 46.16 | 46.2 | 43.8 | 44.32 | 44.32 | -1.58 (-3.44%) | 417,900 |
