| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2023 | CNY | 46.49 | 45.06 | 45.37 | 45.37 | 45.37 | -0.55 (-1.20%) | 1,512,940 |
| 22 Mar 2023 | CNY | 47.57 | 45.83 | 46.68 | 45.92 | 45.92 | -0.12 (-0.26%) | 2,389,370 |
| 21 Mar 2023 | CNY | 46.18 | 44.3 | 44.99 | 46.04 | 46.04 | +1.14 (+2.54%) | 2,118,060 |
| 20 Mar 2023 | CNY | 45.5 | 42.97 | 44.28 | 44.9 | 44.9 | +0.44 (+0.99%) | 2,330,280 |
| 17 Mar 2023 | CNY | 45.85 | 44.3 | 45.11 | 44.46 | 44.46 | -0.84 (-1.85%) | 1,513,980 |
| 16 Mar 2023 | CNY | 46.34 | 45.05 | 45.99 | 45.3 | 45.3 | -1.15 (-2.48%) | 1,216,570 |
| 15 Mar 2023 | CNY | 48.26 | 46.17 | 46.47 | 46.45 | 46.45 | -0.02 (-0.04%) | 1,210,310 |
| 14 Mar 2023 | CNY | 47.95 | 45.95 | 47.95 | 46.47 | 46.47 | -0.93 (-1.96%) | 1,590,190 |
| 13 Mar 2023 | CNY | 48.88 | 47.08 | 48.2 | 47.4 | 47.4 | -0.34 (-0.71%) | 1,447,870 |
| 10 Mar 2023 | CNY | 49.19 | 47.65 | 49.05 | 47.74 | 47.74 | -1.31 (-2.67%) | 1,310,230 |
| 9 Mar 2023 | CNY | 49.8 | 48.5 | 49.25 | 49.05 | 49.05 | +0.22 (+0.45%) | 1,056,270 |
| 8 Mar 2023 | CNY | 50.11 | 48.45 | 48.8 | 48.83 | 48.83 | -0.12 (-0.25%) | 1,091,750 |
| 7 Mar 2023 | CNY | 50.22 | 48.8 | 49.78 | 48.95 | 48.95 | -0.82 (-1.65%) | 1,069,030 |
| 6 Mar 2023 | CNY | 50.46 | 48.78 | 50.2 | 49.77 | 49.77 | -0.46 (-0.92%) | 2,148,710 |
| 3 Mar 2023 | CNY | 51.28 | 49.4 | 49.82 | 50.23 | 50.23 | +0.41 (+0.82%) | 1,729,230 |
| 2 Mar 2023 | CNY | 54.42 | 49.21 | 54.42 | 49.82 | 49.82 | -4.25 (-7.86%) | 4,184,320 |
| 1 Mar 2023 | CNY | 55.66 | 53.33 | 55.04 | 54.07 | 54.07 | -1.48 (-2.66%) | 1,916,610 |
| 28 Feb 2023 | CNY | 57.5 | 54.98 | 56.3 | 55.55 | 55.55 | -1.03 (-1.82%) | 1,065,840 |
| 27 Feb 2023 | CNY | 57.86 | 54.77 | 55 | 56.58 | 56.58 | +1.16 (+2.09%) | 1,579,510 |
| 24 Feb 2023 | CNY | 57.52 | 55.23 | 57.52 | 55.42 | 55.42 | -1.75 (-3.06%) | 983,770 |
| 23 Feb 2023 | CNY | 57.5 | 54.8 | 55.55 | 57.17 | 57.17 | +1.24 (+2.22%) | 1,518,130 |
| 22 Feb 2023 | CNY | 59.21 | 55.37 | 57.17 | 55.93 | 55.93 | -1.36 (-2.37%) | 2,179,010 |
| 21 Feb 2023 | CNY | 57.82 | 55.21 | 55.77 | 57.29 | 57.29 | +1.86 (+3.36%) | 1,505,380 |
| 20 Feb 2023 | CNY | 57.26 | 54.88 | 56.67 | 55.43 | 55.43 | -1.37 (-2.41%) | 1,839,030 |
| 17 Feb 2023 | CNY | 58.11 | 56.01 | 56.91 | 56.8 | 56.8 | -1 (-1.73%) | 1,429,950 |
| 16 Feb 2023 | CNY | 63.73 | 56.11 | 63.58 | 57.8 | 57.8 | -5.22 (-8.28%) | 4,193,340 |
| 15 Feb 2023 | CNY | 66.66 | 60.51 | 60.51 | 63.02 | 63.02 | +1.77 (+2.89%) | 3,156,830 |
| 14 Feb 2023 | CNY | 62.19 | 59.68 | 60.87 | 61.25 | 61.25 | +0.19 (+0.31%) | 1,458,260 |
| 13 Feb 2023 | CNY | 61.8 | 59 | 60 | 61.06 | 61.06 | +0.81 (+1.34%) | 2,233,170 |
| 10 Feb 2023 | CNY | 62.65 | 59.1 | 61.15 | 60.25 | 60.25 | -1.45 (-2.35%) | 1,779,830 |
