| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 56.05 | 57.9 | 55.6 | 57.28 | 57.28 | +1.19 (+2.12%) | 813,888 |
| 6 Apr 2023 | CNY | 55.1 | 56.12 | 54.73 | 56.09 | 56.09 | +1.06 (+1.93%) | 922,654 |
| 4 Apr 2023 | CNY | 56.3 | 57.53 | 54.8 | 55.03 | 55.03 | -1.42 (-2.52%) | 1,184,811 |
| 3 Apr 2023 | CNY | 55.95 | 56.72 | 55.06 | 56.45 | 56.45 | +0.88 (+1.58%) | 1,027,694 |
| 31 Mar 2023 | CNY | 56.87 | 57.19 | 55.52 | 55.57 | 55.57 | -1.3 (-2.29%) | 833,571 |
| 30 Mar 2023 | CNY | 54.46 | 57.3 | 54.3 | 56.87 | 56.87 | +1.87 (+3.40%) | 1,623,764 |
| 29 Mar 2023 | CNY | 54.66 | 55.38 | 54.28 | 55 | 55 | +0.6 (+1.10%) | 905,475 |
| 28 Mar 2023 | CNY | 56.01 | 56.39 | 54.15 | 54.4 | 54.4 | -1.78 (-3.17%) | 1,024,600 |
| 27 Mar 2023 | CNY | 56.2 | 56.66 | 55.69 | 56.18 | 56.18 | -0.05 (-0.09%) | 519,200 |
| 24 Mar 2023 | CNY | 56.58 | 56.9 | 55.73 | 56.23 | 56.23 | -0.35 (-0.62%) | 462,112 |
| 23 Mar 2023 | CNY | 57.4 | 58.49 | 56.32 | 56.58 | 56.58 | -0.69 (-1.20%) | 741,901 |
| 22 Mar 2023 | CNY | 57.4 | 57.96 | 56.81 | 57.27 | 57.27 | +0.32 (+0.56%) | 430,900 |
| 21 Mar 2023 | CNY | 55.99 | 57.18 | 55.5 | 56.95 | 56.95 | +1.01 (+1.81%) | 607,552 |
| 20 Mar 2023 | CNY | 57.6 | 57.93 | 54.3 | 55.94 | 55.94 | -1.25 (-2.19%) | 1,084,141 |
| 17 Mar 2023 | CNY | 56.88 | 58.6 | 56.88 | 57.19 | 57.19 | +0.72 (+1.28%) | 757,834 |
| 16 Mar 2023 | CNY | 57.32 | 57.78 | 55.74 | 56.47 | 56.47 | -1.19 (-2.06%) | 656,597 |
| 15 Mar 2023 | CNY | 57.38 | 58.37 | 57 | 57.66 | 57.66 | +0.33 (+0.58%) | 375,422 |
| 14 Mar 2023 | CNY | 58.17 | 58.97 | 57 | 57.33 | 57.33 | -0.84 (-1.44%) | 486,900 |
| 13 Mar 2023 | CNY | 58 | 58.68 | 57.69 | 58.17 | 58.17 | -0.1 (-0.17%) | 470,734 |
| 10 Mar 2023 | CNY | 58.97 | 60.88 | 58.15 | 58.27 | 58.27 | -0.56 (-0.95%) | 787,900 |
| 9 Mar 2023 | CNY | 58.75 | 59.74 | 58.35 | 58.83 | 58.83 | +0.26 (+0.44%) | 432,312 |
| 8 Mar 2023 | CNY | 59 | 59.5 | 58.31 | 58.57 | 58.57 | -0.18 (-0.31%) | 373,000 |
| 7 Mar 2023 | CNY | 60.2 | 60.81 | 58.68 | 58.75 | 58.75 | -1.73 (-2.86%) | 454,567 |
| 6 Mar 2023 | CNY | 60.56 | 60.56 | 59.8 | 60.48 | 60.48 | +0.26 (+0.43%) | 259,272 |
| 3 Mar 2023 | CNY | 61 | 61.43 | 59.58 | 60.22 | 60.22 | -0.96 (-1.57%) | 689,454 |
| 2 Mar 2023 | CNY | 61.6 | 62.26 | 60.9 | 61.18 | 61.18 | -0.67 (-1.08%) | 403,285 |
| 1 Mar 2023 | CNY | 62.99 | 63.37 | 60.7 | 61.85 | 61.85 | -1.1 (-1.75%) | 962,069 |
| 28 Feb 2023 | CNY | 62.76 | 63.16 | 62 | 62.95 | 62.95 | +0.19 (+0.30%) | 302,500 |
| 27 Feb 2023 | CNY | 62.66 | 63.9 | 62.66 | 62.76 | 62.76 | -1.06 (-1.66%) | 345,613 |
| 24 Feb 2023 | CNY | 64.52 | 64.98 | 63 | 63.82 | 63.82 | -0.7 (-1.08%) | 532,548 |
