| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 52.05 | 55.88 | 52.04 | 54.38 | 54.38 | +2.78 (+5.39%) | 6,102,211 |
| 28 Mar 2023 | CNY | 53.16 | 53.88 | 51.51 | 51.6 | 51.6 | -1.64 (-3.08%) | 2,297,980 |
| 27 Mar 2023 | CNY | 52.4 | 53.8 | 51.35 | 53.24 | 53.24 | +0.9 (+1.72%) | 3,210,471 |
| 24 Mar 2023 | CNY | 51.08 | 53.46 | 50.54 | 52.34 | 52.34 | +1.34 (+2.63%) | 2,784,084 |
| 23 Mar 2023 | CNY | 52.01 | 52.59 | 50.9 | 51 | 51 | -1.92 (-3.63%) | 3,413,302 |
| 22 Mar 2023 | CNY | 55 | 55.76 | 52.55 | 52.92 | 52.92 | -0.23 (-0.43%) | 3,335,958 |
| 21 Mar 2023 | CNY | 52.91 | 53.45 | 51.7 | 53.15 | 53.15 | +0.3 (+0.57%) | 2,581,619 |
| 20 Mar 2023 | CNY | 53.8 | 55.47 | 49.41 | 52.85 | 52.85 | -0.97 (-1.80%) | 5,585,440 |
| 17 Mar 2023 | CNY | 55 | 55.63 | 53.5 | 53.82 | 53.82 | -0.66 (-1.21%) | 1,992,969 |
| 16 Mar 2023 | CNY | 57.48 | 57.56 | 54.24 | 54.48 | 54.48 | -3.16 (-5.48%) | 2,218,479 |
| 15 Mar 2023 | CNY | 55.23 | 59.4 | 55 | 57.64 | 57.64 | +1.42 (+2.53%) | 2,801,315 |
| 14 Mar 2023 | CNY | 58.74 | 59.19 | 55.55 | 56.22 | 56.22 | -2.36 (-4.03%) | 2,893,970 |
| 13 Mar 2023 | CNY | 59.66 | 60.6 | 58.2 | 58.58 | 58.58 | -1.42 (-2.37%) | 1,974,763 |
| 10 Mar 2023 | CNY | 60.81 | 61.39 | 59.89 | 60 | 60 | -1.44 (-2.34%) | 1,480,532 |
| 9 Mar 2023 | CNY | 61.41 | 61.9 | 59 | 61.44 | 61.44 | -0.46 (-0.74%) | 2,870,265 |
| 8 Mar 2023 | CNY | 62.6 | 63.96 | 61.22 | 61.9 | 61.9 | -0.73 (-1.17%) | 1,629,482 |
| 7 Mar 2023 | CNY | 64.23 | 65.08 | 62.54 | 62.63 | 62.63 | -2.47 (-3.79%) | 1,827,063 |
| 6 Mar 2023 | CNY | 63.34 | 65.94 | 62.18 | 65.1 | 65.1 | +1.93 (+3.06%) | 2,146,784 |
| 3 Mar 2023 | CNY | 63.66 | 64.88 | 62.77 | 63.17 | 63.17 | -0.49 (-0.77%) | 1,273,329 |
| 2 Mar 2023 | CNY | 66.17 | 66.8 | 63.62 | 63.66 | 63.66 | -2.89 (-4.34%) | 1,797,562 |
| 1 Mar 2023 | CNY | 68 | 69.19 | 65.9 | 66.55 | 66.55 | -1.15 (-1.70%) | 1,674,656 |
| 28 Feb 2023 | CNY | 68.81 | 69.58 | 66.8 | 67.7 | 67.7 | -1.86 (-2.67%) | 1,743,958 |
| 27 Feb 2023 | CNY | 68.86 | 72.5 | 68.5 | 69.56 | 69.56 | +0.36 (+0.52%) | 2,949,465 |
| 24 Feb 2023 | CNY | 70.9 | 71.65 | 68.2 | 69.2 | 69.2 | -1.4 (-1.98%) | 2,088,282 |
| 23 Feb 2023 | CNY | 65.18 | 70.7 | 65.13 | 70.6 | 70.6 | +4.98 (+7.59%) | 4,425,397 |
| 22 Feb 2023 | CNY | 67 | 68.35 | 64.93 | 65.62 | 65.62 | -2.04 (-3.02%) | 1,699,166 |
| 21 Feb 2023 | CNY | 67.48 | 67.98 | 66.2 | 67.66 | 67.66 | -0.25 (-0.37%) | 1,461,728 |
| 20 Feb 2023 | CNY | 63.98 | 68.28 | 63.33 | 67.91 | 67.91 | +4.13 (+6.48%) | 2,349,047 |
| 17 Feb 2023 | CNY | 64.02 | 65.35 | 62.8 | 63.78 | 63.78 | -0.72 (-1.12%) | 1,052,591 |
| 16 Feb 2023 | CNY | 66.44 | 66.44 | 64.02 | 64.5 | 64.5 | -1.94 (-2.92%) | 1,451,372 |
