| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2023 | CNY | 60.19 | 53.81 | 60.19 | 54.16 | 54.16 | -5.49 (-9.20%) | 2,595,560 |
| 20 Apr 2023 | CNY | 60.63 | 57.71 | 57.99 | 59.65 | 59.65 | +2.41 (+4.21%) | 2,319,400 |
| 19 Apr 2023 | CNY | 60.87 | 57 | 58.13 | 57.24 | 57.24 | -2.33 (-3.91%) | 2,169,420 |
| 18 Apr 2023 | CNY | 60.77 | 58.43 | 59.92 | 59.57 | 59.57 | -1.03 (-1.70%) | 1,804,630 |
| 17 Apr 2023 | CNY | 63 | 59.65 | 63 | 60.6 | 60.6 | -3.1 (-4.87%) | 2,029,310 |
| 14 Apr 2023 | CNY | 66.98 | 62.12 | 65.88 | 63.7 | 63.7 | -3.18 (-4.75%) | 3,429,380 |
| 13 Apr 2023 | CNY | 71.2 | 61.98 | 62.94 | 66.88 | 66.88 | +3.22 (+5.06%) | 4,858,250 |
| 12 Apr 2023 | CNY | 64.08 | 60.39 | 63.98 | 63.66 | 63.66 | +1.05 (+1.68%) | 4,366,780 |
| 11 Apr 2023 | CNY | 65 | 57.86 | 61.4 | 62.61 | 62.61 | +3.01 (+5.05%) | 3,935,130 |
| 10 Apr 2023 | CNY | 65.39 | 58.58 | 59.81 | 59.6 | 59.6 | -0.7 (-1.16%) | 3,649,660 |
| 7 Apr 2023 | CNY | 60.3 | 56.66 | 60.1 | 60.3 | 60.3 | 0.0 (0.0%) | 2,935,830 |
| 6 Apr 2023 | CNY | 63.16 | 58.05 | 63.1 | 60.3 | 60.3 | -3.99 (-6.21%) | 3,633,070 |
| 4 Apr 2023 | CNY | 66.4 | 60.51 | 61.22 | 64.29 | 64.29 | +4.07 (+6.76%) | 5,981,170 |
| 3 Apr 2023 | CNY | 62.2 | 56.09 | 56.45 | 60.22 | 60.22 | +3.27 (+5.74%) | 3,507,520 |
| 31 Mar 2023 | CNY | 58.5 | 54.5 | 58.01 | 56.95 | 56.95 | -1.05 (-1.81%) | 1,739,100 |
| 30 Mar 2023 | CNY | 59.99 | 57.51 | 59.99 | 58 | 58 | -1.8 (-3.01%) | 1,358,460 |
| 29 Mar 2023 | CNY | 60.3 | 55.29 | 56.2 | 59.8 | 59.8 | +4.3 (+7.75%) | 1,911,090 |
| 28 Mar 2023 | CNY | 58.78 | 55.33 | 58.04 | 55.5 | 55.5 | -3.4 (-5.77%) | 1,451,300 |
| 27 Mar 2023 | CNY | 60.85 | 57.12 | 58.37 | 58.9 | 58.9 | +0.01 (+0.02%) | 1,681,750 |
| 24 Mar 2023 | CNY | 62.88 | 58.2 | 59.8 | 58.89 | 58.89 | -0.46 (-0.78%) | 2,780,660 |
| 23 Mar 2023 | CNY | 61.02 | 58.5 | 60 | 59.35 | 59.35 | -0.71 (-1.18%) | 2,288,860 |
| 22 Mar 2023 | CNY | 60.66 | 56.58 | 58.31 | 60.06 | 60.06 | +1.81 (+3.11%) | 3,194,420 |
| 21 Mar 2023 | CNY | 59.75 | 52.5 | 53.33 | 58.25 | 58.25 | +3.99 (+7.35%) | 4,316,510 |
| 20 Mar 2023 | CNY | 56.56 | 50.41 | 50.42 | 54.26 | 54.26 | +3.79 (+7.51%) | 4,046,920 |
| 17 Mar 2023 | CNY | 52.51 | 48.12 | 48.88 | 50.47 | 50.47 | +0.07 (+0.14%) | 2,356,430 |
| 16 Mar 2023 | CNY | 51.2 | 49.25 | 50.65 | 50.4 | 50.4 | -0.82 (-1.60%) | 1,378,030 |
| 15 Mar 2023 | CNY | 52.33 | 50.81 | 51.98 | 51.22 | 51.22 | -0.62 (-1.20%) | 1,199,000 |
| 14 Mar 2023 | CNY | 53.53 | 51.38 | 52.03 | 51.84 | 51.84 | -0.38 (-0.73%) | 1,491,670 |
| 13 Mar 2023 | CNY | 53.86 | 50.31 | 50.7 | 52.22 | 52.22 | +1.46 (+2.88%) | 1,928,260 |
| 10 Mar 2023 | CNY | 52.31 | 49.62 | 49.89 | 50.76 | 50.76 | +0.86 (+1.72%) | 1,679,940 |
