| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 50.11 | 51.38 | 50 | 50.87 | 50.87 | +0.59 (+1.17%) | 507,616 |
| 4 Apr 2023 | CNY | 51.52 | 51.53 | 50.15 | 50.28 | 50.28 | -1.18 (-2.29%) | 624,960 |
| 3 Apr 2023 | CNY | 51.04 | 51.67 | 51 | 51.46 | 51.46 | +0.5 (+0.98%) | 627,940 |
| 31 Mar 2023 | CNY | 51.3 | 51.58 | 50.75 | 50.96 | 50.96 | -0.02 (-0.04%) | 495,659 |
| 30 Mar 2023 | CNY | 49.74 | 51.13 | 49.58 | 50.98 | 50.98 | +1.18 (+2.37%) | 730,279 |
| 29 Mar 2023 | CNY | 50.28 | 50.47 | 49.72 | 49.8 | 49.8 | -0.49 (-0.97%) | 412,073 |
| 28 Mar 2023 | CNY | 51 | 51.27 | 50.24 | 50.29 | 50.29 | -0.95 (-1.85%) | 528,167 |
| 27 Mar 2023 | CNY | 50.5 | 51.44 | 50.18 | 51.24 | 51.24 | +0.75 (+1.49%) | 759,264 |
| 24 Mar 2023 | CNY | 51.19 | 51.28 | 50.21 | 50.49 | 50.49 | -0.7 (-1.37%) | 901,729 |
| 23 Mar 2023 | CNY | 51.36 | 51.64 | 50.73 | 51.19 | 51.19 | -0.25 (-0.49%) | 881,948 |
| 22 Mar 2023 | CNY | 51.51 | 51.95 | 51.25 | 51.44 | 51.44 | -0.06 (-0.12%) | 844,511 |
| 21 Mar 2023 | CNY | 51.56 | 51.56 | 50.73 | 51.5 | 51.5 | +0.41 (+0.80%) | 542,657 |
| 20 Mar 2023 | CNY | 51.35 | 51.35 | 50.4 | 51.09 | 51.09 | -0.07 (-0.14%) | 621,792 |
| 17 Mar 2023 | CNY | 52.69 | 52.97 | 51.09 | 51.16 | 51.16 | -1.45 (-2.76%) | 1,587,782 |
| 16 Mar 2023 | CNY | 55.62 | 57 | 52.22 | 52.61 | 52.61 | -2.99 (-5.38%) | 1,615,898 |
| 15 Mar 2023 | CNY | 53.79 | 58.08 | 53.5 | 55.6 | 55.6 | +2.65 (+5.00%) | 2,455,328 |
| 14 Mar 2023 | CNY | 54 | 54.27 | 52.12 | 52.95 | 52.95 | -1.33 (-2.45%) | 787,578 |
| 13 Mar 2023 | CNY | 52.9 | 55.24 | 52.85 | 54.28 | 54.28 | +0.82 (+1.53%) | 1,192,488 |
| 10 Mar 2023 | CNY | 53 | 55 | 52.59 | 53.46 | 53.46 | +0.69 (+1.31%) | 1,119,417 |
| 9 Mar 2023 | CNY | 52.5 | 52.87 | 51.91 | 52.77 | 52.77 | +0.25 (+0.48%) | 431,870 |
| 8 Mar 2023 | CNY | 51.88 | 52.52 | 51.46 | 52.52 | 52.52 | +0.54 (+1.04%) | 432,848 |
| 7 Mar 2023 | CNY | 52.81 | 53.42 | 51.93 | 51.98 | 51.98 | -0.72 (-1.37%) | 760,266 |
| 6 Mar 2023 | CNY | 54.1 | 54.36 | 52.38 | 52.7 | 52.7 | -2.07 (-3.78%) | 1,401,694 |
| 3 Mar 2023 | CNY | 56.78 | 57 | 54.51 | 54.77 | 54.77 | -0.3 (-0.54%) | 1,209,603 |
| 2 Mar 2023 | CNY | 55.1 | 55.49 | 54.3 | 55.07 | 55.07 | -0.23 (-0.42%) | 633,867 |
| 1 Mar 2023 | CNY | 55.42 | 55.61 | 54.9 | 55.3 | 55.3 | +0.04 (+0.07%) | 616,289 |
| 28 Feb 2023 | CNY | 55.54 | 56.3 | 54.63 | 55.26 | 55.26 | -0.56 (-1.00%) | 787,506 |
| 27 Feb 2023 | CNY | 56.34 | 57.6 | 55.82 | 55.82 | 55.82 | +0.1 (+0.18%) | 1,154,591 |
| 24 Feb 2023 | CNY | 55.28 | 56.35 | 55.15 | 55.72 | 55.72 | -0.06 (-0.11%) | 697,245 |
| 23 Feb 2023 | CNY | 55.6 | 56.6 | 55.23 | 55.78 | 55.78 | +0.18 (+0.32%) | 781,028 |
