| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 46.7 | 47.43 | 45.89 | 47.23 | 47.23 | -0.27 (-0.57%) | 3,630,651 |
| 7 Apr 2023 | CNY | 46.13 | 49.69 | 46.1 | 47.5 | 47.5 | +1.83 (+4.01%) | 6,348,767 |
| 6 Apr 2023 | CNY | 43.23 | 45.67 | 43.06 | 45.67 | 45.67 | +2.39 (+5.52%) | 2,615,432 |
| 4 Apr 2023 | CNY | 44.4 | 44.59 | 43.1 | 43.28 | 43.28 | -1.17 (-2.63%) | 1,306,381 |
| 3 Apr 2023 | CNY | 43.78 | 44.49 | 43.59 | 44.45 | 44.45 | +0.6 (+1.37%) | 1,175,524 |
| 31 Mar 2023 | CNY | 43.75 | 44.18 | 43.73 | 43.85 | 43.85 | +0.12 (+0.27%) | 575,633 |
| 30 Mar 2023 | CNY | 43.95 | 44.17 | 43.51 | 43.73 | 43.73 | -0.1 (-0.23%) | 679,372 |
| 29 Mar 2023 | CNY | 44.05 | 44.5 | 43.7 | 43.83 | 43.83 | -0.27 (-0.61%) | 755,556 |
| 28 Mar 2023 | CNY | 44.5 | 44.86 | 44.02 | 44.1 | 44.1 | -0.42 (-0.94%) | 823,550 |
| 27 Mar 2023 | CNY | 44.7 | 45.16 | 44.1 | 44.52 | 44.52 | -0.17 (-0.38%) | 1,153,210 |
| 24 Mar 2023 | CNY | 45.28 | 45.29 | 44.6 | 44.69 | 44.69 | -0.59 (-1.30%) | 1,498,810 |
| 23 Mar 2023 | CNY | 44.27 | 45.3 | 44.1 | 45.28 | 45.28 | +0.98 (+2.21%) | 2,577,188 |
| 22 Mar 2023 | CNY | 43.5 | 44.33 | 43.43 | 44.3 | 44.3 | +0.73 (+1.68%) | 1,396,567 |
| 21 Mar 2023 | CNY | 43.3 | 43.59 | 43.08 | 43.57 | 43.57 | +0.31 (+0.72%) | 803,642 |
| 20 Mar 2023 | CNY | 42.6 | 43.37 | 42.42 | 43.26 | 43.26 | +0.57 (+1.34%) | 1,085,972 |
| 17 Mar 2023 | CNY | 42.88 | 43.11 | 42.31 | 42.69 | 42.69 | +0.48 (+1.14%) | 951,693 |
| 16 Mar 2023 | CNY | 42.46 | 43 | 42.1 | 42.21 | 42.21 | -0.61 (-1.42%) | 588,190 |
| 15 Mar 2023 | CNY | 42.83 | 43.37 | 42.61 | 42.82 | 42.82 | -0.06 (-0.14%) | 886,790 |
| 14 Mar 2023 | CNY | 42.28 | 43.48 | 41.23 | 42.88 | 42.88 | +0.6 (+1.42%) | 1,124,078 |
| 13 Mar 2023 | CNY | 42.36 | 42.49 | 41.88 | 42.28 | 42.28 | -0.02 (-0.05%) | 515,700 |
| 10 Mar 2023 | CNY | 42.58 | 42.94 | 42.21 | 42.3 | 42.3 | -0.32 (-0.75%) | 659,500 |
| 9 Mar 2023 | CNY | 42.78 | 43.07 | 42.57 | 42.62 | 42.62 | -0.15 (-0.35%) | 598,400 |
| 8 Mar 2023 | CNY | 42.19 | 42.82 | 42.19 | 42.77 | 42.77 | +0.52 (+1.23%) | 503,206 |
| 7 Mar 2023 | CNY | 43.51 | 43.65 | 42.25 | 42.25 | 42.25 | -1.26 (-2.90%) | 1,179,453 |
| 6 Mar 2023 | CNY | 43.78 | 44.12 | 43.41 | 43.51 | 43.51 | -0.27 (-0.62%) | 663,690 |
| 3 Mar 2023 | CNY | 44.59 | 44.88 | 43.7 | 43.78 | 43.78 | -0.77 (-1.73%) | 1,154,146 |
| 2 Mar 2023 | CNY | 44.6 | 45.5 | 44.52 | 44.55 | 44.55 | -0.21 (-0.47%) | 1,239,701 |
| 1 Mar 2023 | CNY | 44.53 | 45.26 | 44.35 | 44.76 | 44.76 | +0.07 (+0.16%) | 1,115,585 |
| 28 Feb 2023 | CNY | 44.88 | 45.75 | 44.23 | 44.69 | 44.69 | -0.23 (-0.51%) | 1,466,960 |
| 27 Feb 2023 | CNY | 44.58 | 45.1 | 44.3 | 44.92 | 44.92 | +0.01 (+0.02%) | 1,289,581 |
