| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 58.18 | 59.67 | 58.18 | 58.93 | 58.93 | +0.62 (+1.06%) | 694,470 |
| 6 Apr 2023 | CNY | 59.99 | 60.27 | 58 | 58.31 | 58.31 | -1.64 (-2.74%) | 966,858 |
| 4 Apr 2023 | CNY | 61.99 | 61.99 | 59.24 | 59.95 | 59.95 | -1.65 (-2.68%) | 1,264,926 |
| 3 Apr 2023 | CNY | 61.5 | 62 | 60.3 | 61.6 | 61.6 | +0.12 (+0.20%) | 946,520 |
| 31 Mar 2023 | CNY | 61 | 61.92 | 60.12 | 61.48 | 61.48 | +1 (+1.65%) | 885,374 |
| 30 Mar 2023 | CNY | 61.85 | 62.3 | 60.2 | 60.48 | 60.48 | -1.88 (-3.01%) | 1,112,323 |
| 29 Mar 2023 | CNY | 60.2 | 63.5 | 60 | 62.36 | 62.36 | +2.16 (+3.59%) | 1,945,226 |
| 28 Mar 2023 | CNY | 60.44 | 61.66 | 60.13 | 60.2 | 60.2 | -1.27 (-2.07%) | 1,219,160 |
| 27 Mar 2023 | CNY | 61 | 61.56 | 59.75 | 61.47 | 61.47 | +0.69 (+1.14%) | 1,716,939 |
| 24 Mar 2023 | CNY | 59.39 | 61.32 | 59.39 | 60.78 | 60.78 | +1.18 (+1.98%) | 1,494,442 |
| 23 Mar 2023 | CNY | 59.1 | 59.82 | 57.59 | 59.6 | 59.6 | +0.03 (+0.05%) | 1,499,332 |
| 22 Mar 2023 | CNY | 59.09 | 60.4 | 58.07 | 59.57 | 59.57 | +1.37 (+2.35%) | 1,753,888 |
| 21 Mar 2023 | CNY | 55 | 59.45 | 54.58 | 58.2 | 58.2 | +3.2 (+5.82%) | 2,277,465 |
| 20 Mar 2023 | CNY | 53.89 | 55.95 | 53.71 | 55 | 55 | +1 (+1.85%) | 1,359,984 |
| 17 Mar 2023 | CNY | 52.92 | 54.78 | 52.74 | 54 | 54 | +1.52 (+2.90%) | 1,016,340 |
| 16 Mar 2023 | CNY | 54.35 | 54.35 | 52.4 | 52.48 | 52.48 | -1.87 (-3.44%) | 918,062 |
| 15 Mar 2023 | CNY | 54.1 | 55.09 | 53.86 | 54.35 | 54.35 | +0.63 (+1.17%) | 912,287 |
| 14 Mar 2023 | CNY | 53.5 | 54.53 | 53.21 | 53.72 | 53.72 | +0.18 (+0.34%) | 746,391 |
| 13 Mar 2023 | CNY | 53.46 | 53.55 | 52.02 | 53.54 | 53.54 | +0.42 (+0.79%) | 802,469 |
| 10 Mar 2023 | CNY | 54 | 54.69 | 53.1 | 53.12 | 53.12 | -1.48 (-2.71%) | 691,140 |
| 9 Mar 2023 | CNY | 53.9 | 55.18 | 53.21 | 54.6 | 54.6 | +0.96 (+1.79%) | 803,973 |
| 8 Mar 2023 | CNY | 53.59 | 54.26 | 53.19 | 53.64 | 53.64 | -0.17 (-0.32%) | 712,129 |
| 7 Mar 2023 | CNY | 55.35 | 55.5 | 53.78 | 53.81 | 53.81 | -1.47 (-2.66%) | 853,695 |
| 6 Mar 2023 | CNY | 55.28 | 55.68 | 54.5 | 55.28 | 55.28 | +0.01 (+0.02%) | 1,129,520 |
| 3 Mar 2023 | CNY | 55.43 | 55.88 | 54 | 55.27 | 55.27 | -0.17 (-0.31%) | 1,077,700 |
| 2 Mar 2023 | CNY | 54.82 | 56.18 | 54.8 | 55.44 | 55.44 | +0.63 (+1.15%) | 1,544,718 |
| 1 Mar 2023 | CNY | 54.8 | 55.04 | 54.21 | 54.81 | 54.81 | +0.07 (+0.13%) | 981,123 |
| 28 Feb 2023 | CNY | 54.5 | 55.88 | 54.06 | 54.74 | 54.74 | +0.3 (+0.55%) | 1,107,237 |
| 27 Feb 2023 | CNY | 56.51 | 56.85 | 53.36 | 54.44 | 54.44 | -2.03 (-3.59%) | 1,529,900 |
| 24 Feb 2023 | CNY | 56.59 | 57.23 | 55.69 | 56.47 | 56.47 | +0.27 (+0.48%) | 1,014,630 |
