| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 63.1 | 63.16 | 58.05 | 60.3 | 60.3 | -3.99 (-6.21%) | 3,633,068 |
| 4 Apr 2023 | CNY | 61.22 | 66.4 | 60.51 | 64.29 | 64.29 | +4.07 (+6.76%) | 5,981,169 |
| 3 Apr 2023 | CNY | 56.45 | 62.2 | 56.09 | 60.22 | 60.22 | +3.27 (+5.74%) | 3,507,516 |
| 31 Mar 2023 | CNY | 58.01 | 58.5 | 54.5 | 56.95 | 56.95 | -1.05 (-1.81%) | 1,739,100 |
| 30 Mar 2023 | CNY | 59.99 | 59.99 | 57.51 | 58 | 58 | -1.8 (-3.01%) | 1,358,460 |
| 29 Mar 2023 | CNY | 56.2 | 60.3 | 55.29 | 59.8 | 59.8 | +4.3 (+7.75%) | 1,911,091 |
| 28 Mar 2023 | CNY | 58.04 | 58.78 | 55.33 | 55.5 | 55.5 | -3.4 (-5.77%) | 1,451,300 |
| 27 Mar 2023 | CNY | 58.37 | 60.85 | 57.12 | 58.9 | 58.9 | +0.01 (+0.02%) | 1,681,745 |
| 24 Mar 2023 | CNY | 59.8 | 62.88 | 58.2 | 58.89 | 58.89 | -0.46 (-0.78%) | 2,780,661 |
| 23 Mar 2023 | CNY | 60 | 61.02 | 58.5 | 59.35 | 59.35 | -0.71 (-1.18%) | 2,288,860 |
| 22 Mar 2023 | CNY | 58.31 | 60.66 | 56.58 | 60.06 | 60.06 | +1.81 (+3.11%) | 3,194,415 |
| 21 Mar 2023 | CNY | 53.33 | 59.75 | 52.5 | 58.25 | 58.25 | +3.99 (+7.35%) | 4,316,510 |
| 20 Mar 2023 | CNY | 50.42 | 56.56 | 50.41 | 54.26 | 54.26 | +3.79 (+7.51%) | 4,046,918 |
| 17 Mar 2023 | CNY | 48.88 | 52.51 | 48.12 | 50.47 | 50.47 | +0.07 (+0.14%) | 2,356,431 |
| 16 Mar 2023 | CNY | 50.65 | 51.2 | 49.25 | 50.4 | 50.4 | -0.82 (-1.60%) | 1,378,033 |
| 15 Mar 2023 | CNY | 51.98 | 52.33 | 50.81 | 51.22 | 51.22 | -0.62 (-1.20%) | 1,199,001 |
| 14 Mar 2023 | CNY | 52.03 | 53.53 | 51.38 | 51.84 | 51.84 | -0.38 (-0.73%) | 1,491,672 |
| 13 Mar 2023 | CNY | 50.7 | 53.86 | 50.31 | 52.22 | 52.22 | +1.46 (+2.88%) | 1,928,263 |
| 10 Mar 2023 | CNY | 49.89 | 52.31 | 49.62 | 50.76 | 50.76 | +0.86 (+1.72%) | 1,679,936 |
| 9 Mar 2023 | CNY | 50 | 50.27 | 49.06 | 49.9 | 49.9 | -0.12 (-0.24%) | 614,600 |
| 8 Mar 2023 | CNY | 48.49 | 50.5 | 48.09 | 50.02 | 50.02 | +1.42 (+2.92%) | 1,055,158 |
| 7 Mar 2023 | CNY | 49.95 | 51.3 | 48.57 | 48.6 | 48.6 | -0.7 (-1.42%) | 956,913 |
| 6 Mar 2023 | CNY | 49.72 | 50.07 | 49.01 | 49.3 | 49.3 | -0.6 (-1.20%) | 478,300 |
| 3 Mar 2023 | CNY | 50.3 | 50.49 | 49.41 | 49.9 | 49.9 | -0.46 (-0.91%) | 575,819 |
| 2 Mar 2023 | CNY | 50 | 51 | 49.85 | 50.36 | 50.36 | +0.11 (+0.22%) | 934,874 |
| 1 Mar 2023 | CNY | 48.41 | 50.5 | 48.02 | 50.25 | 50.25 | +1.84 (+3.80%) | 1,384,200 |
| 28 Feb 2023 | CNY | 48.01 | 49.37 | 47.72 | 48.41 | 48.41 | +0.96 (+2.02%) | 725,001 |
| 27 Feb 2023 | CNY | 48.23 | 48.75 | 47.35 | 47.45 | 47.45 | -1 (-2.06%) | 672,800 |
| 24 Feb 2023 | CNY | 49.19 | 49.59 | 48.43 | 48.45 | 48.45 | -0.74 (-1.50%) | 551,288 |
| 23 Feb 2023 | CNY | 50 | 50.16 | 48.89 | 49.19 | 49.19 | -0.74 (-1.48%) | 580,614 |
