| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 50.06 | 50.99 | 50.01 | 50.8 | 50.8 | +0.49 (+0.97%) | 646,300 |
| 31 Mar 2023 | CNY | 50.12 | 50.46 | 49.7 | 50.31 | 50.31 | +0.18 (+0.36%) | 416,910 |
| 30 Mar 2023 | CNY | 52.33 | 52.4 | 50.1 | 50.13 | 50.13 | -2.26 (-4.31%) | 787,998 |
| 29 Mar 2023 | CNY | 53.08 | 53.29 | 51.89 | 52.39 | 52.39 | -1.28 (-2.38%) | 775,701 |
| 28 Mar 2023 | CNY | 53.3 | 53.8 | 52.53 | 53.67 | 53.67 | +0.39 (+0.73%) | 984,707 |
| 27 Mar 2023 | CNY | 53.79 | 54.68 | 52.8 | 53.28 | 53.28 | -0.78 (-1.44%) | 1,084,379 |
| 24 Mar 2023 | CNY | 54.44 | 54.44 | 53.32 | 54.06 | 54.06 | -0.74 (-1.35%) | 1,183,787 |
| 23 Mar 2023 | CNY | 54.94 | 55.47 | 54.2 | 54.8 | 54.8 | -0.81 (-1.46%) | 1,660,732 |
| 22 Mar 2023 | CNY | 58 | 58.43 | 54.82 | 55.61 | 55.61 | -3.22 (-5.47%) | 2,666,493 |
| 21 Mar 2023 | CNY | 52.79 | 61 | 52.66 | 58.83 | 58.83 | +7.2 (+13.95%) | 2,780,779 |
| 20 Mar 2023 | CNY | 49.96 | 51.9 | 49.59 | 51.63 | 51.63 | +1.57 (+3.14%) | 572,700 |
| 17 Mar 2023 | CNY | 50.78 | 50.78 | 49.5 | 50.06 | 50.06 | -0.72 (-1.42%) | 454,200 |
| 16 Mar 2023 | CNY | 50.51 | 51.46 | 50.1 | 50.78 | 50.78 | +0.04 (+0.08%) | 427,800 |
| 15 Mar 2023 | CNY | 51.78 | 52.64 | 50.3 | 50.74 | 50.74 | -1.95 (-3.70%) | 756,800 |
| 14 Mar 2023 | CNY | 50.24 | 54.27 | 50.23 | 52.69 | 52.69 | +1.86 (+3.66%) | 933,095 |
| 13 Mar 2023 | CNY | 50.58 | 51.45 | 49.9 | 50.83 | 50.83 | 0.0 (0.0%) | 285,200 |
| 10 Mar 2023 | CNY | 51.76 | 52.19 | 50.77 | 50.83 | 50.83 | -0.55 (-1.07%) | 296,200 |
| 9 Mar 2023 | CNY | 51.16 | 51.59 | 50.53 | 51.38 | 51.38 | +0.55 (+1.08%) | 342,900 |
| 8 Mar 2023 | CNY | 49.5 | 51.18 | 49.5 | 50.83 | 50.83 | +1.14 (+2.29%) | 369,102 |
| 7 Mar 2023 | CNY | 51.5 | 51.95 | 49.61 | 49.69 | 49.69 | -1.99 (-3.85%) | 636,700 |
| 6 Mar 2023 | CNY | 51.56 | 52.61 | 51.06 | 51.68 | 51.68 | +0.47 (+0.92%) | 580,152 |
| 3 Mar 2023 | CNY | 51.51 | 51.99 | 51 | 51.21 | 51.21 | -0.29 (-0.56%) | 525,800 |
| 2 Mar 2023 | CNY | 52.25 | 52.7 | 51.15 | 51.5 | 51.5 | -0.73 (-1.40%) | 468,861 |
| 1 Mar 2023 | CNY | 51.48 | 52.29 | 50.83 | 52.23 | 52.23 | +0.5 (+0.97%) | 500,758 |
| 28 Feb 2023 | CNY | 51.26 | 52.71 | 51.16 | 51.73 | 51.73 | +0.21 (+0.41%) | 655,050 |
| 27 Feb 2023 | CNY | 53.08 | 53.08 | 51.02 | 51.52 | 51.52 | -1.68 (-3.16%) | 1,001,900 |
| 24 Feb 2023 | CNY | 50 | 54.68 | 49.78 | 53.2 | 53.2 | +3.54 (+7.13%) | 1,336,910 |
| 23 Feb 2023 | CNY | 50.21 | 50.47 | 49.6 | 49.66 | 49.66 | -0.33 (-0.66%) | 180,116 |
| 22 Feb 2023 | CNY | 49.12 | 50.39 | 48.64 | 49.99 | 49.99 | +0.69 (+1.40%) | 275,012 |
| 21 Feb 2023 | CNY | 48.97 | 49.58 | 48.15 | 49.3 | 49.3 | +0.8 (+1.65%) | 323,500 |
