| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2023 | CNY | 43.39 | 41.62 | 42.48 | 41.72 | 41.72 | -0.82 (-1.93%) | 656,320 |
| 22 Mar 2023 | CNY | 42.9 | 41.5 | 42.8 | 42.54 | 42.54 | +0.19 (+0.45%) | 747,140 |
| 21 Mar 2023 | CNY | 43.63 | 42.11 | 43.6 | 42.35 | 42.35 | -1.23 (-2.82%) | 622,980 |
| 20 Mar 2023 | CNY | 44.06 | 40.81 | 41.81 | 43.58 | 43.58 | +1.79 (+4.28%) | 867,120 |
| 17 Mar 2023 | CNY | 42.49 | 41.41 | 42.3 | 41.79 | 41.79 | -0.01 (-0.02%) | 274,200 |
| 16 Mar 2023 | CNY | 43.5 | 41.77 | 43.5 | 41.8 | 41.8 | -1.69 (-3.89%) | 405,600 |
| 15 Mar 2023 | CNY | 44.84 | 42.83 | 43.69 | 43.49 | 43.49 | +0.09 (+0.21%) | 268,900 |
| 14 Mar 2023 | CNY | 44.5 | 42.65 | 44.5 | 43.4 | 43.4 | -0.88 (-1.99%) | 424,390 |
| 13 Mar 2023 | CNY | 45.05 | 43.42 | 44.26 | 44.28 | 44.28 | -0.43 (-0.96%) | 415,300 |
| 10 Mar 2023 | CNY | 45.63 | 44.5 | 45.38 | 44.71 | 44.71 | -0.68 (-1.50%) | 237,800 |
| 9 Mar 2023 | CNY | 46.58 | 43.61 | 45 | 45.39 | 45.39 | +0.86 (+1.93%) | 568,400 |
| 8 Mar 2023 | CNY | 45.21 | 44.28 | 45.19 | 44.53 | 44.53 | -0.27 (-0.60%) | 260,600 |
| 7 Mar 2023 | CNY | 48 | 44.73 | 47.76 | 44.8 | 44.8 | -2.95 (-6.18%) | 930,700 |
| 6 Mar 2023 | CNY | 48.48 | 46.83 | 47.43 | 47.75 | 47.75 | +0.34 (+0.72%) | 724,000 |
| 3 Mar 2023 | CNY | 48.29 | 46.77 | 47.77 | 47.41 | 47.41 | -0.19 (-0.40%) | 498,080 |
| 2 Mar 2023 | CNY | 48.25 | 46.5 | 47.88 | 47.6 | 47.6 | -0.28 (-0.58%) | 575,650 |
| 1 Mar 2023 | CNY | 49.69 | 47.49 | 49.51 | 47.88 | 47.88 | -1.37 (-2.78%) | 613,710 |
| 28 Feb 2023 | CNY | 49.94 | 47.6 | 49.8 | 49.25 | 49.25 | -0.5 (-1.01%) | 808,100 |
| 27 Feb 2023 | CNY | 51.2 | 45.9 | 45.9 | 49.75 | 49.75 | +3.63 (+7.87%) | 1,055,650 |
| 24 Feb 2023 | CNY | 47.3 | 44.84 | 44.84 | 46.12 | 46.12 | +1.28 (+2.85%) | 892,130 |
| 23 Feb 2023 | CNY | 45.28 | 42.5 | 43.05 | 44.84 | 44.84 | +1.81 (+4.21%) | 846,380 |
| 22 Feb 2023 | CNY | 44.3 | 40.45 | 40.92 | 43.03 | 43.03 | +2.04 (+4.98%) | 1,124,240 |
| 21 Feb 2023 | CNY | 41.92 | 40.63 | 40.76 | 40.99 | 40.99 | +0.36 (+0.89%) | 580,800 |
| 20 Feb 2023 | CNY | 41.5 | 39.62 | 40.62 | 40.63 | 40.63 | +0.34 (+0.84%) | 467,990 |
| 17 Feb 2023 | CNY | 41.51 | 40.05 | 41.22 | 40.29 | 40.29 | -1.15 (-2.78%) | 560,000 |
| 16 Feb 2023 | CNY | 43.67 | 41 | 43.65 | 41.44 | 41.44 | -2.21 (-5.06%) | 968,280 |
| 15 Feb 2023 | CNY | 45.99 | 43.52 | 45.68 | 43.65 | 43.65 | -1.93 (-4.23%) | 606,980 |
| 14 Feb 2023 | CNY | 46.43 | 44.7 | 46.43 | 45.58 | 45.58 | -0.15 (-0.33%) | 460,500 |
| 13 Feb 2023 | CNY | 46.49 | 43.5 | 43.7 | 45.73 | 45.73 | +2.02 (+4.62%) | 819,380 |
| 10 Feb 2023 | CNY | 46.77 | 43.6 | 45.54 | 43.71 | 43.71 | -1.77 (-3.89%) | 754,450 |
