| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 46.45 | 46.59 | 46.05 | 46.1 | 46.1 | -0.11 (-0.24%) | 664,308 |
| 28 Mar 2023 | CNY | 47.13 | 47.14 | 46.18 | 46.21 | 46.21 | -0.95 (-2.01%) | 883,235 |
| 27 Mar 2023 | CNY | 46.95 | 47.16 | 46.56 | 47.16 | 47.16 | +0.06 (+0.13%) | 771,196 |
| 24 Mar 2023 | CNY | 46.49 | 47.45 | 46.15 | 47.1 | 47.1 | +0.58 (+1.25%) | 1,030,890 |
| 23 Mar 2023 | CNY | 46.81 | 47 | 46.35 | 46.52 | 46.52 | -0.5 (-1.06%) | 1,008,011 |
| 22 Mar 2023 | CNY | 47.33 | 47.78 | 46.87 | 47.02 | 47.02 | -0.31 (-0.65%) | 1,145,158 |
| 21 Mar 2023 | CNY | 45.9 | 47.48 | 45.51 | 47.33 | 47.33 | +1.33 (+2.89%) | 1,465,774 |
| 20 Mar 2023 | CNY | 46.2 | 46.31 | 44.95 | 46 | 46 | -0.76 (-1.63%) | 1,437,062 |
| 17 Mar 2023 | CNY | 47.28 | 47.58 | 46.48 | 46.76 | 46.76 | -0.37 (-0.79%) | 1,346,302 |
| 16 Mar 2023 | CNY | 48.35 | 48.35 | 47.13 | 47.13 | 47.13 | -1.36 (-2.80%) | 1,129,369 |
| 15 Mar 2023 | CNY | 48.32 | 48.92 | 48.22 | 48.49 | 48.49 | +0.17 (+0.35%) | 981,386 |
| 14 Mar 2023 | CNY | 48.95 | 48.99 | 47.6 | 48.32 | 48.32 | -1.23 (-2.48%) | 1,607,239 |
| 13 Mar 2023 | CNY | 49.98 | 50.75 | 49.33 | 49.55 | 49.55 | +0.91 (+1.87%) | 2,302,160 |
| 10 Mar 2023 | CNY | 48.7 | 49.37 | 48.15 | 48.64 | 48.64 | -0.37 (-0.75%) | 1,164,465 |
| 9 Mar 2023 | CNY | 48.7 | 49.15 | 48.02 | 49.01 | 49.01 | +0.33 (+0.68%) | 1,353,357 |
| 8 Mar 2023 | CNY | 48.18 | 48.77 | 48.18 | 48.68 | 48.68 | +0.5 (+1.04%) | 578,942 |
| 7 Mar 2023 | CNY | 49.4 | 49.46 | 48.17 | 48.18 | 48.18 | -1.29 (-2.61%) | 1,024,793 |
| 6 Mar 2023 | CNY | 49.83 | 49.83 | 48.9 | 49.47 | 49.47 | -0.19 (-0.38%) | 887,693 |
| 3 Mar 2023 | CNY | 50 | 50.16 | 49.06 | 49.66 | 49.66 | -0.31 (-0.62%) | 753,562 |
| 2 Mar 2023 | CNY | 50.38 | 50.5 | 49.9 | 49.97 | 49.97 | -0.33 (-0.66%) | 718,930 |
| 1 Mar 2023 | CNY | 49.63 | 50.52 | 49.52 | 50.3 | 50.3 | +0.74 (+1.49%) | 939,686 |
| 28 Feb 2023 | CNY | 49.33 | 49.88 | 48.88 | 49.56 | 49.56 | +0.1 (+0.20%) | 702,676 |
| 27 Feb 2023 | CNY | 50.16 | 50.19 | 49.46 | 49.46 | 49.46 | -0.69 (-1.38%) | 705,943 |
| 24 Feb 2023 | CNY | 50.75 | 50.78 | 50.08 | 50.15 | 50.15 | -0.42 (-0.83%) | 712,835 |
| 23 Feb 2023 | CNY | 49.79 | 50.59 | 49.77 | 50.57 | 50.57 | +0.56 (+1.12%) | 1,121,686 |
| 22 Feb 2023 | CNY | 49.63 | 50.19 | 49.61 | 50.01 | 50.01 | -0.17 (-0.34%) | 602,467 |
| 21 Feb 2023 | CNY | 50.16 | 50.6 | 49.8 | 50.18 | 50.18 | -0.01 (-0.02%) | 982,500 |
| 20 Feb 2023 | CNY | 49.71 | 50.2 | 48.8 | 50.19 | 50.19 | +0.31 (+0.62%) | 1,239,564 |
| 17 Feb 2023 | CNY | 50.15 | 50.48 | 49.66 | 49.88 | 49.88 | -0.22 (-0.44%) | 1,093,893 |
| 16 Feb 2023 | CNY | 52.28 | 52.45 | 49.74 | 50.1 | 50.1 | -2.16 (-4.13%) | 2,437,576 |
