| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 46 | 46.7 | 44.53 | 44.99 | 44.99 | -2.31 (-4.88%) | 14,448,908 |
| 4 Apr 2023 | CNY | 47 | 48.42 | 45.05 | 47.3 | 47.3 | +1.2 (+2.60%) | 21,657,418 |
| 3 Apr 2023 | CNY | 41.64 | 46.14 | 41.39 | 46.1 | 46.1 | +4.46 (+10.71%) | 18,017,451 |
| 31 Mar 2023 | CNY | 41.25 | 41.93 | 40 | 41.64 | 41.64 | +0.23 (+0.56%) | 7,502,640 |
| 30 Mar 2023 | CNY | 44.15 | 44.15 | 41.01 | 41.41 | 41.41 | -2.35 (-5.37%) | 11,354,698 |
| 29 Mar 2023 | CNY | 43.6 | 44.75 | 42.52 | 43.76 | 43.76 | -0.74 (-1.66%) | 14,030,306 |
| 28 Mar 2023 | CNY | 42.78 | 46.29 | 41.95 | 44.5 | 44.5 | +1.75 (+4.09%) | 20,961,386 |
| 27 Mar 2023 | CNY | 42.55 | 43.08 | 41.12 | 42.75 | 42.75 | -0.28 (-0.65%) | 10,801,518 |
| 24 Mar 2023 | CNY | 42.4 | 43.35 | 41.42 | 43.03 | 43.03 | +0.33 (+0.77%) | 12,974,647 |
| 23 Mar 2023 | CNY | 40.91 | 43.6 | 40.65 | 42.7 | 42.7 | +1.53 (+3.72%) | 14,460,269 |
| 22 Mar 2023 | CNY | 39.01 | 41.3 | 38.68 | 41.17 | 41.17 | +1.81 (+4.60%) | 10,774,712 |
| 21 Mar 2023 | CNY | 38.31 | 39.81 | 38.08 | 39.36 | 39.36 | +0.5 (+1.29%) | 6,522,946 |
| 20 Mar 2023 | CNY | 40.25 | 40.79 | 38.7 | 38.86 | 38.86 | -2.55 (-6.16%) | 11,637,638 |
| 17 Mar 2023 | CNY | 40.89 | 41.72 | 40.66 | 41.41 | 41.41 | +0.81 (+2.00%) | 9,825,100 |
| 16 Mar 2023 | CNY | 41.63 | 42.26 | 40.52 | 40.6 | 40.6 | -2.1 (-4.92%) | 10,047,716 |
| 15 Mar 2023 | CNY | 44.72 | 45.66 | 42.7 | 42.7 | 42.7 | -1.25 (-2.84%) | 11,131,804 |
| 14 Mar 2023 | CNY | 43 | 44.85 | 42.65 | 43.95 | 43.95 | +0.2 (+0.46%) | 16,274,563 |
| 13 Mar 2023 | CNY | 41.36 | 44.28 | 40.61 | 43.75 | 43.75 | +1.58 (+3.75%) | 17,011,821 |
| 10 Mar 2023 | CNY | 40 | 44 | 39.88 | 42.17 | 42.17 | +1.22 (+2.98%) | 17,466,383 |
| 9 Mar 2023 | CNY | 41.83 | 42 | 40.31 | 40.95 | 40.95 | -1.47 (-3.47%) | 12,574,861 |
| 8 Mar 2023 | CNY | 40.51 | 42.91 | 40.51 | 42.42 | 42.42 | +3.32 (+8.49%) | 16,846,343 |
| 7 Mar 2023 | CNY | 39 | 40.5 | 39 | 39.1 | 39.1 | -0.03 (-0.08%) | 8,526,605 |
| 6 Mar 2023 | CNY | 39.68 | 40.28 | 39.02 | 39.13 | 39.13 | -0.28 (-0.71%) | 6,443,109 |
| 3 Mar 2023 | CNY | 40.51 | 40.51 | 38.94 | 39.41 | 39.41 | -2.14 (-5.15%) | 11,028,797 |
| 2 Mar 2023 | CNY | 40.29 | 42.8 | 40.1 | 41.55 | 41.55 | +0.57 (+1.39%) | 15,168,916 |
| 1 Mar 2023 | CNY | 38.77 | 41.94 | 38.6 | 40.98 | 40.98 | +1.55 (+3.93%) | 17,836,501 |
| 28 Feb 2023 | CNY | 38.55 | 39.99 | 38.06 | 39.43 | 39.43 | +2.5 (+6.77%) | 15,988,354 |
| 27 Feb 2023 | CNY | 38 | 38.45 | 36.88 | 36.93 | 36.93 | -1.45 (-3.78%) | 7,786,574 |
| 24 Feb 2023 | CNY | 38.2 | 39.22 | 37.84 | 38.38 | 38.38 | +0.06 (+0.16%) | 8,351,417 |
| 23 Feb 2023 | CNY | 39.5 | 39.68 | 38.32 | 38.32 | 38.32 | -1.56 (-3.91%) | 8,975,091 |
