| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 53.7 | 55.7 | 52.71 | 54.6 | 54.6 | +0.7 (+1.30%) | 3,846,347 |
| 6 Apr 2023 | CNY | 52.8 | 57.63 | 52.36 | 53.9 | 53.9 | -0.6 (-1.10%) | 6,028,272 |
| 4 Apr 2023 | CNY | 53.5 | 55.96 | 52.82 | 54.5 | 54.5 | +0.43 (+0.80%) | 5,949,728 |
| 3 Apr 2023 | CNY | 50.01 | 54.34 | 50.01 | 54.07 | 54.07 | +3.45 (+6.82%) | 7,001,834 |
| 31 Mar 2023 | CNY | 49.29 | 50.93 | 47.9 | 50.62 | 50.62 | +0.85 (+1.71%) | 4,121,410 |
| 30 Mar 2023 | CNY | 51.58 | 52.56 | 49.7 | 49.77 | 49.77 | -2.53 (-4.84%) | 4,620,940 |
| 29 Mar 2023 | CNY | 49.86 | 53.83 | 49.35 | 52.3 | 52.3 | +2.27 (+4.54%) | 5,722,561 |
| 28 Mar 2023 | CNY | 50.05 | 51.24 | 48.73 | 50.03 | 50.03 | -0.77 (-1.52%) | 3,635,021 |
| 27 Mar 2023 | CNY | 51.49 | 51.93 | 49.7 | 50.8 | 50.8 | -1.1 (-2.12%) | 4,576,222 |
| 24 Mar 2023 | CNY | 51.45 | 52.92 | 50.4 | 51.9 | 51.9 | -0.02 (-0.04%) | 5,277,723 |
| 23 Mar 2023 | CNY | 47.9 | 53.15 | 47.79 | 51.92 | 51.92 | +3.04 (+6.22%) | 8,126,258 |
| 22 Mar 2023 | CNY | 44.77 | 48.88 | 44.49 | 48.88 | 48.88 | +3.77 (+8.36%) | 6,697,912 |
| 21 Mar 2023 | CNY | 45.23 | 45.68 | 43.92 | 45.11 | 45.11 | -0.19 (-0.42%) | 3,978,798 |
| 20 Mar 2023 | CNY | 46.52 | 47.22 | 45.03 | 45.3 | 45.3 | -1.39 (-2.98%) | 4,007,245 |
| 17 Mar 2023 | CNY | 45.38 | 47.37 | 45.33 | 46.69 | 46.69 | +1.78 (+3.96%) | 4,887,600 |
| 16 Mar 2023 | CNY | 46.29 | 46.45 | 44.5 | 44.91 | 44.91 | -2.13 (-4.53%) | 4,043,435 |
| 15 Mar 2023 | CNY | 47.03 | 47.68 | 45.65 | 47.04 | 47.04 | +0.28 (+0.60%) | 3,851,538 |
| 14 Mar 2023 | CNY | 46.7 | 47.06 | 45.9 | 46.76 | 46.76 | -0.39 (-0.83%) | 3,373,082 |
| 13 Mar 2023 | CNY | 46 | 48.84 | 45.6 | 47.15 | 47.15 | +1.03 (+2.23%) | 5,882,810 |
| 10 Mar 2023 | CNY | 46.5 | 47.47 | 45.99 | 46.12 | 46.12 | -1.19 (-2.52%) | 4,443,718 |
| 9 Mar 2023 | CNY | 45.38 | 47.77 | 43.96 | 47.31 | 47.31 | +1.61 (+3.52%) | 6,078,672 |
| 8 Mar 2023 | CNY | 45.1 | 46.19 | 44.89 | 45.7 | 45.7 | +1.45 (+3.28%) | 5,431,415 |
| 7 Mar 2023 | CNY | 44.68 | 46.94 | 44 | 44.25 | 44.25 | -0.89 (-1.97%) | 5,365,593 |
| 6 Mar 2023 | CNY | 43.3 | 46.01 | 43.16 | 45.14 | 45.14 | +2.05 (+4.76%) | 6,395,437 |
| 3 Mar 2023 | CNY | 43.28 | 43.89 | 42.67 | 43.09 | 43.09 | -0.99 (-2.25%) | 4,407,513 |
| 2 Mar 2023 | CNY | 44.2 | 46.2 | 44.01 | 44.08 | 44.08 | -0.64 (-1.43%) | 6,777,980 |
| 1 Mar 2023 | CNY | 44.2 | 45.48 | 43.76 | 44.72 | 44.72 | +0.42 (+0.95%) | 7,184,736 |
| 28 Feb 2023 | CNY | 43 | 45.4 | 42.36 | 44.3 | 44.3 | +2.9 (+7.00%) | 10,381,129 |
| 27 Feb 2023 | CNY | 41.7 | 42.36 | 40.9 | 41.4 | 41.4 | -0.82 (-1.94%) | 3,283,883 |
| 24 Feb 2023 | CNY | 40.61 | 43.11 | 40.61 | 42.22 | 42.22 | +1.63 (+4.02%) | 6,684,269 |
