| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2023 | CNY | 41.36 | 43.73 | 40.94 | 43.68 | 43.68 | +2.42 (+5.87%) | 3,893,926 |
| 29 Mar 2023 | CNY | 41.25 | 41.66 | 40.93 | 41.26 | 41.26 | +0.01 (+0.02%) | 2,096,790 |
| 28 Mar 2023 | CNY | 42 | 42.4 | 41.1 | 41.25 | 41.25 | -0.75 (-1.79%) | 2,623,229 |
| 27 Mar 2023 | CNY | 42.17 | 42.47 | 41.52 | 42 | 42 | -0.19 (-0.45%) | 1,648,082 |
| 24 Mar 2023 | CNY | 43.06 | 43.25 | 42 | 42.19 | 42.19 | -0.86 (-2.00%) | 1,913,783 |
| 23 Mar 2023 | CNY | 43.4 | 43.96 | 42.85 | 43.05 | 43.05 | -0.33 (-0.76%) | 1,108,200 |
| 22 Mar 2023 | CNY | 42.64 | 43.7 | 42.54 | 43.38 | 43.38 | +0.93 (+2.19%) | 1,597,796 |
| 21 Mar 2023 | CNY | 42.15 | 43.78 | 42.1 | 42.45 | 42.45 | +0.29 (+0.69%) | 3,638,884 |
| 20 Mar 2023 | CNY | 43.7 | 43.85 | 41.56 | 42.16 | 42.16 | -1.42 (-3.26%) | 3,532,419 |
| 17 Mar 2023 | CNY | 44.69 | 45.07 | 43.36 | 43.58 | 43.58 | -0.69 (-1.56%) | 1,772,177 |
| 16 Mar 2023 | CNY | 44.71 | 45.12 | 44.05 | 44.27 | 44.27 | -0.61 (-1.36%) | 1,420,743 |
| 15 Mar 2023 | CNY | 44.84 | 45.49 | 44.4 | 44.88 | 44.88 | +0.09 (+0.20%) | 889,478 |
| 14 Mar 2023 | CNY | 44.96 | 45.37 | 44.52 | 44.79 | 44.79 | -0.02 (-0.04%) | 905,049 |
| 13 Mar 2023 | CNY | 45.58 | 45.88 | 44.42 | 44.81 | 44.81 | -0.77 (-1.69%) | 1,238,500 |
| 10 Mar 2023 | CNY | 45.2 | 45.96 | 44.99 | 45.58 | 45.58 | +0.03 (+0.07%) | 1,369,987 |
| 9 Mar 2023 | CNY | 45.92 | 46.36 | 45.38 | 45.55 | 45.55 | -0.37 (-0.81%) | 841,931 |
| 8 Mar 2023 | CNY | 45.78 | 46.08 | 45.25 | 45.92 | 45.92 | +0.15 (+0.33%) | 818,252 |
| 7 Mar 2023 | CNY | 46.73 | 47.2 | 45.76 | 45.77 | 45.77 | -0.91 (-1.95%) | 1,414,599 |
| 6 Mar 2023 | CNY | 45.6 | 47.8 | 45.5 | 46.68 | 46.68 | +0.78 (+1.70%) | 2,878,309 |
| 3 Mar 2023 | CNY | 45.9 | 46.74 | 45.8 | 45.9 | 45.9 | -0.19 (-0.41%) | 957,065 |
| 2 Mar 2023 | CNY | 46.49 | 46.57 | 45.8 | 46.09 | 46.09 | -0.38 (-0.82%) | 1,082,752 |
| 1 Mar 2023 | CNY | 47.51 | 47.85 | 45.84 | 46.47 | 46.47 | -1.38 (-2.88%) | 3,984,761 |
| 28 Feb 2023 | CNY | 46.85 | 48 | 46.5 | 47.85 | 47.85 | +0.8 (+1.70%) | 1,193,231 |
| 27 Feb 2023 | CNY | 46.72 | 48.1 | 46.22 | 47.05 | 47.05 | +0.1 (+0.21%) | 2,172,380 |
| 24 Feb 2023 | CNY | 45.66 | 47.04 | 45.54 | 46.95 | 46.95 | +1.31 (+2.87%) | 2,776,397 |
| 23 Feb 2023 | CNY | 45.45 | 46.45 | 45.25 | 45.64 | 45.64 | -0.05 (-0.11%) | 1,368,373 |
| 22 Feb 2023 | CNY | 46.26 | 46.26 | 45.44 | 45.69 | 45.69 | -0.41 (-0.89%) | 1,152,694 |
| 21 Feb 2023 | CNY | 46.01 | 46.88 | 45.65 | 46.1 | 46.1 | +0.05 (+0.11%) | 2,395,202 |
| 20 Feb 2023 | CNY | 46.58 | 47.18 | 45.86 | 46.05 | 46.05 | -0.92 (-1.96%) | 2,450,590 |
| 17 Feb 2023 | CNY | 47 | 47.52 | 46.2 | 46.97 | 46.97 | -0.03 (-0.06%) | 1,392,511 |
