| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 44.35 | 44.7 | 44.2 | 44.68 | 44.68 | +0.31 (+0.70%) | 927,745 |
| 30 Mar 2023 | CNY | 44.7 | 44.81 | 43.99 | 44.37 | 44.37 | -0.18 (-0.40%) | 816,196 |
| 29 Mar 2023 | CNY | 45.55 | 45.73 | 44.27 | 44.55 | 44.55 | -1 (-2.20%) | 1,737,284 |
| 28 Mar 2023 | CNY | 45.3 | 46.39 | 45.03 | 45.55 | 45.55 | +0.19 (+0.42%) | 2,273,804 |
| 27 Mar 2023 | CNY | 43.82 | 45.36 | 43.56 | 45.36 | 45.36 | +1.34 (+3.04%) | 2,402,020 |
| 24 Mar 2023 | CNY | 43.68 | 44.34 | 43.56 | 44.02 | 44.02 | -0.26 (-0.59%) | 1,584,030 |
| 23 Mar 2023 | CNY | 45.27 | 45.37 | 43.95 | 44.28 | 44.28 | -0.94 (-2.08%) | 2,042,910 |
| 22 Mar 2023 | CNY | 46 | 46.39 | 44.83 | 45.22 | 45.22 | -0.77 (-1.67%) | 1,569,164 |
| 21 Mar 2023 | CNY | 45.38 | 46.16 | 45.07 | 45.99 | 45.99 | +0.55 (+1.21%) | 1,187,387 |
| 20 Mar 2023 | CNY | 45.92 | 45.96 | 44.84 | 45.44 | 45.44 | -0.65 (-1.41%) | 770,300 |
| 17 Mar 2023 | CNY | 46.79 | 46.84 | 46.01 | 46.09 | 46.09 | -0.13 (-0.28%) | 641,880 |
| 16 Mar 2023 | CNY | 46.71 | 46.99 | 46.03 | 46.22 | 46.22 | -0.76 (-1.62%) | 727,184 |
| 15 Mar 2023 | CNY | 46.26 | 47.42 | 46.24 | 46.98 | 46.98 | +0.72 (+1.56%) | 931,698 |
| 14 Mar 2023 | CNY | 47 | 47.2 | 45.7 | 46.26 | 46.26 | -0.61 (-1.30%) | 982,760 |
| 13 Mar 2023 | CNY | 47.6 | 47.64 | 46.55 | 46.87 | 46.87 | -0.73 (-1.53%) | 1,233,276 |
| 10 Mar 2023 | CNY | 48.46 | 48.46 | 47.55 | 47.6 | 47.6 | -0.95 (-1.96%) | 1,333,080 |
| 9 Mar 2023 | CNY | 48.8 | 49.13 | 48.21 | 48.55 | 48.55 | -0.27 (-0.55%) | 1,039,031 |
| 8 Mar 2023 | CNY | 49.29 | 49.65 | 48.53 | 48.82 | 48.82 | -0.68 (-1.37%) | 999,042 |
| 7 Mar 2023 | CNY | 50.5 | 50.95 | 49.5 | 49.5 | 49.5 | -1.11 (-2.19%) | 838,960 |
| 6 Mar 2023 | CNY | 50.39 | 50.79 | 50.22 | 50.61 | 50.61 | +0.41 (+0.82%) | 621,942 |
| 3 Mar 2023 | CNY | 50.42 | 50.8 | 50 | 50.2 | 50.2 | -0.18 (-0.36%) | 662,625 |
| 2 Mar 2023 | CNY | 51.03 | 51.27 | 50.31 | 50.38 | 50.38 | -0.9 (-1.76%) | 900,451 |
| 1 Mar 2023 | CNY | 51.61 | 51.64 | 51 | 51.28 | 51.28 | -0.23 (-0.45%) | 639,900 |
| 28 Feb 2023 | CNY | 50.71 | 51.56 | 50.71 | 51.51 | 51.51 | +0.82 (+1.62%) | 627,993 |
| 27 Feb 2023 | CNY | 51.01 | 51.55 | 50.59 | 50.69 | 50.69 | -0.64 (-1.25%) | 632,525 |
| 24 Feb 2023 | CNY | 51.71 | 52.18 | 51.11 | 51.33 | 51.33 | -0.37 (-0.72%) | 590,400 |
| 23 Feb 2023 | CNY | 52.1 | 52.45 | 51.55 | 51.7 | 51.7 | -0.4 (-0.77%) | 691,113 |
| 22 Feb 2023 | CNY | 52.05 | 52.67 | 51.88 | 52.1 | 52.1 | -0.16 (-0.31%) | 626,125 |
| 21 Feb 2023 | CNY | 52.79 | 53.1 | 52.11 | 52.26 | 52.26 | -0.56 (-1.06%) | 828,512 |
| 20 Feb 2023 | CNY | 53.51 | 53.89 | 51.18 | 52.82 | 52.82 | -0.37 (-0.70%) | 993,216 |
