| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2023 | CNY | 45.12 | 45.5 | 44.15 | 45.1 | 45.1 | +0.1 (+0.22%) | 563,196 |
| 29 Mar 2023 | CNY | 45.89 | 46.19 | 44.98 | 45 | 45 | -0.7 (-1.53%) | 587,936 |
| 28 Mar 2023 | CNY | 44.9 | 46.89 | 44.9 | 45.7 | 45.7 | +0.57 (+1.26%) | 889,648 |
| 27 Mar 2023 | CNY | 45.99 | 46.35 | 44.83 | 45.13 | 45.13 | -0.99 (-2.15%) | 1,082,300 |
| 24 Mar 2023 | CNY | 44.96 | 47.68 | 44.96 | 46.12 | 46.12 | +1.19 (+2.65%) | 1,490,248 |
| 23 Mar 2023 | CNY | 44.85 | 45.96 | 44.5 | 44.93 | 44.93 | -0.4 (-0.88%) | 559,070 |
| 22 Mar 2023 | CNY | 45.8 | 46.5 | 45.25 | 45.33 | 45.33 | -0.23 (-0.50%) | 404,554 |
| 21 Mar 2023 | CNY | 44.03 | 45.77 | 43.99 | 45.56 | 45.56 | +1.53 (+3.47%) | 831,203 |
| 20 Mar 2023 | CNY | 43.94 | 44.49 | 42.73 | 44.03 | 44.03 | +0.1 (+0.23%) | 946,947 |
| 17 Mar 2023 | CNY | 45.28 | 45.69 | 43.6 | 43.93 | 43.93 | -1.26 (-2.79%) | 840,353 |
| 16 Mar 2023 | CNY | 45.25 | 45.88 | 44.86 | 45.19 | 45.19 | -0.36 (-0.79%) | 570,902 |
| 15 Mar 2023 | CNY | 45.19 | 46.62 | 45 | 45.55 | 45.55 | +0.75 (+1.67%) | 758,032 |
| 14 Mar 2023 | CNY | 45.2 | 46.09 | 44.08 | 44.8 | 44.8 | -0.4 (-0.88%) | 918,504 |
| 13 Mar 2023 | CNY | 45.5 | 46.4 | 44.83 | 45.2 | 45.2 | -0.3 (-0.66%) | 1,386,072 |
| 10 Mar 2023 | CNY | 48.39 | 48.98 | 45.39 | 45.5 | 45.5 | -2.89 (-5.97%) | 2,276,657 |
| 9 Mar 2023 | CNY | 47.83 | 48.79 | 46.71 | 48.39 | 48.39 | +0.82 (+1.72%) | 652,641 |
| 8 Mar 2023 | CNY | 47.47 | 48.72 | 47.36 | 47.57 | 47.57 | -0.29 (-0.61%) | 571,855 |
| 7 Mar 2023 | CNY | 48.67 | 50.28 | 47.52 | 47.86 | 47.86 | -1.15 (-2.35%) | 1,058,900 |
| 6 Mar 2023 | CNY | 47.86 | 49.63 | 47.16 | 49.01 | 49.01 | +1.1 (+2.30%) | 1,496,875 |
| 3 Mar 2023 | CNY | 47.57 | 48.49 | 47.04 | 47.91 | 47.91 | +0.67 (+1.42%) | 1,184,298 |
| 2 Mar 2023 | CNY | 47.41 | 47.84 | 46.92 | 47.24 | 47.24 | -0.57 (-1.19%) | 1,061,770 |
| 1 Mar 2023 | CNY | 49.2 | 49.25 | 47.19 | 47.81 | 47.81 | -1.39 (-2.83%) | 1,544,299 |
| 28 Feb 2023 | CNY | 49.97 | 51.86 | 48.7 | 49.2 | 49.2 | -0.4 (-0.81%) | 1,317,226 |
| 27 Feb 2023 | CNY | 53.15 | 53.6 | 49.55 | 49.6 | 49.6 | -4 (-7.46%) | 2,073,632 |
| 24 Feb 2023 | CNY | 51.33 | 55.2 | 50 | 53.6 | 53.6 | +2.3 (+4.48%) | 3,363,962 |
| 23 Feb 2023 | CNY | 47.07 | 51.56 | 46.5 | 51.3 | 51.3 | +4.23 (+8.99%) | 3,026,209 |
| 22 Feb 2023 | CNY | 47.46 | 49.01 | 46.13 | 47.07 | 47.07 | -0.25 (-0.53%) | 1,231,552 |
| 21 Feb 2023 | CNY | 47.53 | 48.08 | 46.52 | 47.32 | 47.32 | -0.19 (-0.40%) | 949,700 |
| 20 Feb 2023 | CNY | 48.97 | 49.02 | 46.34 | 47.51 | 47.51 | -0.47 (-0.98%) | 1,769,287 |
| 17 Feb 2023 | CNY | 49.23 | 51.47 | 47.95 | 47.98 | 47.98 | -1.32 (-2.68%) | 2,187,244 |
