| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2023 | CNY | 44.6 | 45.88 | 44.03 | 45.53 | 45.53 | +1.14 (+2.57%) | 1,471,846 |
| 20 Mar 2023 | CNY | 45 | 45.68 | 43.92 | 44.39 | 44.39 | -0.39 (-0.87%) | 1,127,193 |
| 17 Mar 2023 | CNY | 45.67 | 46.37 | 44.46 | 44.78 | 44.78 | -0.7 (-1.54%) | 1,110,224 |
| 16 Mar 2023 | CNY | 45.5 | 46.22 | 44.91 | 45.48 | 45.48 | -0.23 (-0.50%) | 1,211,604 |
| 15 Mar 2023 | CNY | 44.15 | 46.67 | 44.15 | 45.71 | 45.71 | +1.7 (+3.86%) | 2,410,654 |
| 14 Mar 2023 | CNY | 46.59 | 46.59 | 43.36 | 44.01 | 44.01 | -2.69 (-5.76%) | 2,702,197 |
| 13 Mar 2023 | CNY | 46.11 | 47.3 | 45.9 | 46.7 | 46.7 | +0.59 (+1.28%) | 1,736,737 |
| 10 Mar 2023 | CNY | 47.51 | 47.51 | 45.63 | 46.11 | 46.11 | -1.7 (-3.56%) | 1,985,057 |
| 9 Mar 2023 | CNY | 49.8 | 49.82 | 47.62 | 47.81 | 47.81 | -1.95 (-3.92%) | 2,083,371 |
| 8 Mar 2023 | CNY | 49.59 | 50.55 | 49 | 49.76 | 49.76 | +0.15 (+0.30%) | 1,462,179 |
| 7 Mar 2023 | CNY | 52.18 | 52.8 | 48.81 | 49.61 | 49.61 | -3.16 (-5.99%) | 3,178,410 |
| 6 Mar 2023 | CNY | 53.9 | 54 | 51.58 | 52.77 | 52.77 | -0.83 (-1.55%) | 2,233,913 |
| 3 Mar 2023 | CNY | 55.17 | 57.78 | 53.03 | 53.6 | 53.6 | -3.1 (-5.47%) | 3,658,680 |
| 2 Mar 2023 | CNY | 54.2 | 57.2 | 54.2 | 56.7 | 56.7 | +2.99 (+5.57%) | 2,811,275 |
| 1 Mar 2023 | CNY | 50.49 | 54.21 | 50.28 | 53.71 | 53.71 | +3.27 (+6.48%) | 2,864,478 |
| 28 Feb 2023 | CNY | 50.85 | 51.86 | 49.5 | 50.44 | 50.44 | -0.41 (-0.81%) | 897,403 |
| 27 Feb 2023 | CNY | 51.86 | 52.17 | 50.52 | 50.85 | 50.85 | -1 (-1.93%) | 1,218,057 |
| 24 Feb 2023 | CNY | 51.69 | 52.8 | 51 | 51.85 | 51.85 | +0.16 (+0.31%) | 1,903,546 |
| 23 Feb 2023 | CNY | 49.89 | 52.63 | 49.71 | 51.69 | 51.69 | +1.53 (+3.05%) | 2,997,502 |
| 22 Feb 2023 | CNY | 49.35 | 50.2 | 48 | 50.16 | 50.16 | +0.99 (+2.01%) | 1,883,872 |
| 21 Feb 2023 | CNY | 49.5 | 49.88 | 48.4 | 49.17 | 49.17 | -0.12 (-0.24%) | 1,250,200 |
| 20 Feb 2023 | CNY | 45.28 | 49.5 | 45.05 | 49.29 | 49.29 | +4 (+8.83%) | 4,842,741 |
| 17 Feb 2023 | CNY | 46.1 | 46.9 | 45.16 | 45.29 | 45.29 | -1.16 (-2.50%) | 1,486,351 |
| 16 Feb 2023 | CNY | 49.02 | 49.13 | 45.74 | 46.45 | 46.45 | -2.53 (-5.17%) | 2,517,230 |
| 15 Feb 2023 | CNY | 50.9 | 51.31 | 48.91 | 48.98 | 48.98 | -1.73 (-3.41%) | 1,336,098 |
| 14 Feb 2023 | CNY | 50.63 | 53.18 | 50.59 | 50.71 | 50.71 | -0.13 (-0.26%) | 2,718,449 |
| 13 Feb 2023 | CNY | 47.92 | 51.33 | 47.38 | 50.84 | 50.84 | +2.92 (+6.09%) | 3,085,818 |
| 10 Feb 2023 | CNY | 49.04 | 49.1 | 47.55 | 47.92 | 47.92 | -1.12 (-2.28%) | 1,014,909 |
| 9 Feb 2023 | CNY | 48.07 | 49.18 | 47.61 | 49.04 | 49.04 | +0.99 (+2.06%) | 1,256,966 |
| 8 Feb 2023 | CNY | 49.47 | 49.47 | 47.9 | 48.05 | 48.05 | -1.45 (-2.93%) | 1,231,224 |
