| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 54.37 | 57.78 | 54.03 | 55.66 | 55.66 | +1.15 (+2.11%) | 2,819,678 |
| 27 Mar 2023 | CNY | 53.4 | 54.51 | 53.05 | 54.51 | 54.51 | +0.92 (+1.72%) | 1,566,812 |
| 24 Mar 2023 | CNY | 54.33 | 54.4 | 53.21 | 53.59 | 53.59 | -0.73 (-1.34%) | 1,530,035 |
| 23 Mar 2023 | CNY | 53.78 | 54.37 | 53.01 | 54.32 | 54.32 | +0.66 (+1.23%) | 1,791,666 |
| 22 Mar 2023 | CNY | 53.62 | 54.19 | 52.9 | 53.66 | 53.66 | +0.04 (+0.07%) | 1,802,179 |
| 21 Mar 2023 | CNY | 53.99 | 54.28 | 52.6 | 53.62 | 53.62 | -0.34 (-0.63%) | 1,849,551 |
| 20 Mar 2023 | CNY | 55 | 55.23 | 53.65 | 53.96 | 53.96 | -0.93 (-1.69%) | 2,158,386 |
| 17 Mar 2023 | CNY | 55 | 56.44 | 54.6 | 54.89 | 54.89 | -0.66 (-1.19%) | 2,582,298 |
| 16 Mar 2023 | CNY | 53.9 | 56.16 | 52.9 | 55.55 | 55.55 | +1.64 (+3.04%) | 3,665,650 |
| 15 Mar 2023 | CNY | 53.27 | 55.38 | 53.27 | 53.91 | 53.91 | +1.02 (+1.93%) | 3,630,998 |
| 14 Mar 2023 | CNY | 54.26 | 54.5 | 52.01 | 52.89 | 52.89 | -1.88 (-3.43%) | 3,298,916 |
| 13 Mar 2023 | CNY | 56.26 | 56.63 | 54.23 | 54.77 | 54.77 | -2.58 (-4.50%) | 4,668,007 |
| 10 Mar 2023 | CNY | 51.89 | 58.25 | 51 | 57.35 | 57.35 | +5.45 (+10.50%) | 7,191,501 |
| 9 Mar 2023 | CNY | 52.13 | 52.91 | 50.75 | 51.9 | 51.9 | -1.01 (-1.91%) | 4,680,242 |
| 8 Mar 2023 | CNY | 50.75 | 55.2 | 50.7 | 52.91 | 52.91 | +5.29 (+11.11%) | 8,523,047 |
| 7 Mar 2023 | CNY | 49.4 | 49.79 | 47.62 | 47.62 | 47.62 | -2.07 (-4.17%) | 1,847,782 |
| 6 Mar 2023 | CNY | 49.73 | 49.96 | 48.36 | 49.69 | 49.69 | -0.04 (-0.08%) | 1,525,254 |
| 3 Mar 2023 | CNY | 49.79 | 50.95 | 49.61 | 49.73 | 49.73 | 0.0 (0.0%) | 1,441,800 |
| 2 Mar 2023 | CNY | 51.08 | 51.1 | 49.73 | 49.73 | 49.73 | -1.26 (-2.47%) | 1,734,458 |
| 1 Mar 2023 | CNY | 51 | 51.51 | 50.52 | 50.99 | 50.99 | -0.2 (-0.39%) | 1,430,721 |
| 28 Feb 2023 | CNY | 51.66 | 51.87 | 50.33 | 51.19 | 51.19 | -0.32 (-0.62%) | 1,492,794 |
| 27 Feb 2023 | CNY | 52.1 | 52.99 | 51.38 | 51.51 | 51.51 | -1.37 (-2.59%) | 2,328,788 |
| 24 Feb 2023 | CNY | 50.3 | 53.05 | 50.3 | 52.88 | 52.88 | +2.3 (+4.55%) | 2,476,988 |
| 23 Feb 2023 | CNY | 49.94 | 51.33 | 49.56 | 50.58 | 50.58 | +0.64 (+1.28%) | 1,554,391 |
| 22 Feb 2023 | CNY | 49.4 | 51.08 | 48.99 | 49.94 | 49.94 | +0.54 (+1.09%) | 1,722,720 |
| 21 Feb 2023 | CNY | 50.36 | 50.5 | 49.05 | 49.4 | 49.4 | -0.59 (-1.18%) | 1,265,874 |
| 20 Feb 2023 | CNY | 48.35 | 50.35 | 48.2 | 49.99 | 49.99 | +2.17 (+4.54%) | 2,231,750 |
| 17 Feb 2023 | CNY | 48.31 | 48.75 | 47.43 | 47.82 | 47.82 | -0.65 (-1.34%) | 1,438,910 |
| 16 Feb 2023 | CNY | 49.68 | 50.68 | 48.15 | 48.47 | 48.47 | -1.51 (-3.02%) | 2,115,375 |
| 15 Feb 2023 | CNY | 49.09 | 50.33 | 48.29 | 49.98 | 49.98 | +1.44 (+2.97%) | 1,862,995 |
