| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 50 | 51 | 49.73 | 50.89 | 50.89 | +0.79 (+1.58%) | 693,989 |
| 6 Apr 2023 | CNY | 49.66 | 50.83 | 49.35 | 50.1 | 50.1 | +0.49 (+0.99%) | 734,100 |
| 4 Apr 2023 | CNY | 49.53 | 50.09 | 48.84 | 49.61 | 49.61 | -0.02 (-0.04%) | 631,901 |
| 3 Apr 2023 | CNY | 48.92 | 50.07 | 48.62 | 49.63 | 49.63 | +0.88 (+1.81%) | 608,234 |
| 31 Mar 2023 | CNY | 48.7 | 49.21 | 48.62 | 48.75 | 48.75 | +0.04 (+0.08%) | 296,535 |
| 30 Mar 2023 | CNY | 48.88 | 49.44 | 48.32 | 48.71 | 48.71 | -0.18 (-0.37%) | 472,374 |
| 29 Mar 2023 | CNY | 49.39 | 49.88 | 48.82 | 48.89 | 48.89 | -1 (-2.00%) | 462,692 |
| 28 Mar 2023 | CNY | 50.32 | 50.69 | 49.3 | 49.89 | 49.89 | -0.48 (-0.95%) | 662,690 |
| 27 Mar 2023 | CNY | 50.16 | 51.18 | 49.8 | 50.37 | 50.37 | +0.19 (+0.38%) | 730,290 |
| 24 Mar 2023 | CNY | 49.9 | 50.84 | 49.83 | 50.18 | 50.18 | +0.53 (+1.07%) | 726,283 |
| 23 Mar 2023 | CNY | 49.8 | 50 | 49.2 | 49.65 | 49.65 | -0.14 (-0.28%) | 396,245 |
| 22 Mar 2023 | CNY | 49.07 | 50.15 | 49.07 | 49.79 | 49.79 | +0.71 (+1.45%) | 821,512 |
| 21 Mar 2023 | CNY | 47.93 | 49.22 | 47.66 | 49.08 | 49.08 | +1.48 (+3.11%) | 810,978 |
| 20 Mar 2023 | CNY | 48.14 | 48.51 | 46.94 | 47.6 | 47.6 | -0.52 (-1.08%) | 612,078 |
| 17 Mar 2023 | CNY | 48.48 | 48.99 | 47.99 | 48.12 | 48.12 | -0.17 (-0.35%) | 711,377 |
| 16 Mar 2023 | CNY | 48.7 | 49.28 | 48.21 | 48.29 | 48.29 | -0.54 (-1.11%) | 584,669 |
| 15 Mar 2023 | CNY | 48.7 | 49.49 | 48.47 | 48.83 | 48.83 | +0.59 (+1.22%) | 687,400 |
| 14 Mar 2023 | CNY | 48.9 | 49.39 | 47.7 | 48.24 | 48.24 | -0.62 (-1.27%) | 874,300 |
| 13 Mar 2023 | CNY | 49.38 | 49.57 | 48.52 | 48.86 | 48.86 | -0.86 (-1.73%) | 750,011 |
| 10 Mar 2023 | CNY | 50.75 | 50.75 | 49.49 | 49.72 | 49.72 | -1.03 (-2.03%) | 737,828 |
| 9 Mar 2023 | CNY | 49.99 | 50.89 | 49.95 | 50.75 | 50.75 | +0.76 (+1.52%) | 482,869 |
| 8 Mar 2023 | CNY | 49.77 | 50.3 | 49.52 | 49.99 | 49.99 | +0.16 (+0.32%) | 589,081 |
| 7 Mar 2023 | CNY | 51.38 | 51.43 | 49.8 | 49.83 | 49.83 | -1.43 (-2.79%) | 580,173 |
| 6 Mar 2023 | CNY | 50.56 | 51.39 | 50.44 | 51.26 | 51.26 | +0.42 (+0.83%) | 572,355 |
| 3 Mar 2023 | CNY | 50.72 | 51.46 | 50.4 | 50.84 | 50.84 | +0.1 (+0.20%) | 550,704 |
| 2 Mar 2023 | CNY | 51.85 | 52.11 | 50.71 | 50.74 | 50.74 | -1.2 (-2.31%) | 919,092 |
| 1 Mar 2023 | CNY | 52.08 | 52.71 | 51.69 | 51.94 | 51.94 | -0.38 (-0.73%) | 738,704 |
| 28 Feb 2023 | CNY | 51.62 | 52.39 | 51.58 | 52.32 | 52.32 | +0.79 (+1.53%) | 525,904 |
| 27 Feb 2023 | CNY | 53.08 | 53.57 | 51.51 | 51.53 | 51.53 | -1.57 (-2.96%) | 923,851 |
| 24 Feb 2023 | CNY | 53.84 | 54.3 | 52.71 | 53.1 | 53.1 | -0.7 (-1.30%) | 706,732 |
