| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 55.66 | 55.91 | 53.05 | 53.11 | 53.11 | -2.84 (-5.08%) | 1,833,646 |
| 7 Apr 2023 | CNY | 53.86 | 56.64 | 53.03 | 55.95 | 55.95 | +2.05 (+3.80%) | 2,449,775 |
| 6 Apr 2023 | CNY | 54.6 | 54.71 | 53.58 | 53.9 | 53.9 | -1.26 (-2.28%) | 1,731,211 |
| 4 Apr 2023 | CNY | 56.28 | 56.66 | 54.3 | 55.16 | 55.16 | -1.08 (-1.92%) | 2,191,461 |
| 3 Apr 2023 | CNY | 54.1 | 56.41 | 53.6 | 56.24 | 56.24 | +1.47 (+2.68%) | 2,706,625 |
| 31 Mar 2023 | CNY | 53.82 | 55 | 53.23 | 54.77 | 54.77 | +0.95 (+1.77%) | 1,781,992 |
| 30 Mar 2023 | CNY | 55.8 | 56 | 53.58 | 53.82 | 53.82 | -2.46 (-4.37%) | 2,064,770 |
| 29 Mar 2023 | CNY | 55 | 57.09 | 54.5 | 56.28 | 56.28 | +1.38 (+2.51%) | 2,005,410 |
| 28 Mar 2023 | CNY | 56.39 | 57.32 | 54.8 | 54.9 | 54.9 | -1.52 (-2.69%) | 2,084,218 |
| 27 Mar 2023 | CNY | 57.66 | 57.66 | 56.21 | 56.42 | 56.42 | -1.63 (-2.81%) | 2,358,806 |
| 24 Mar 2023 | CNY | 57.2 | 59.08 | 56.91 | 58.05 | 58.05 | +0.12 (+0.21%) | 3,625,073 |
| 23 Mar 2023 | CNY | 57.19 | 57.99 | 55.66 | 57.93 | 57.93 | +0.27 (+0.47%) | 3,526,366 |
| 22 Mar 2023 | CNY | 60.68 | 60.87 | 57.1 | 57.66 | 57.66 | -3.02 (-4.98%) | 4,655,801 |
| 21 Mar 2023 | CNY | 59.78 | 61.48 | 59 | 60.68 | 60.68 | +0.09 (+0.15%) | 3,505,786 |
| 20 Mar 2023 | CNY | 61 | 62.45 | 59.23 | 60.59 | 60.59 | -3.57 (-5.56%) | 5,243,187 |
| 17 Mar 2023 | CNY | 56.66 | 66 | 56.61 | 64.16 | 64.16 | +9.1 (+16.53%) | 8,020,890 |
| 16 Mar 2023 | CNY | 56.25 | 56.99 | 53.66 | 55.06 | 55.06 | -0.08 (-0.15%) | 3,840,421 |
| 15 Mar 2023 | CNY | 57 | 60 | 54.75 | 55.14 | 55.14 | -0.92 (-1.64%) | 5,797,734 |
| 14 Mar 2023 | CNY | 51.45 | 58.25 | 51.1 | 56.06 | 56.06 | +4.54 (+8.81%) | 7,078,273 |
| 13 Mar 2023 | CNY | 52.29 | 52.3 | 50.81 | 51.52 | 51.52 | -1.32 (-2.50%) | 2,390,788 |
| 10 Mar 2023 | CNY | 49.99 | 54.98 | 49.5 | 52.84 | 52.84 | +2.83 (+5.66%) | 4,258,065 |
| 9 Mar 2023 | CNY | 49.7 | 50.19 | 49 | 50.01 | 50.01 | +0.52 (+1.05%) | 930,387 |
| 8 Mar 2023 | CNY | 47.79 | 49.5 | 47.79 | 49.49 | 49.49 | +1.63 (+3.41%) | 1,120,408 |
| 7 Mar 2023 | CNY | 50 | 50.09 | 47.86 | 47.86 | 47.86 | -2.24 (-4.47%) | 1,269,083 |
| 6 Mar 2023 | CNY | 49.66 | 50.1 | 49.31 | 50.1 | 50.1 | +0.24 (+0.48%) | 1,037,809 |
| 3 Mar 2023 | CNY | 50.78 | 51.01 | 49.63 | 49.86 | 49.86 | -2.09 (-4.02%) | 1,908,993 |
| 2 Mar 2023 | CNY | 51 | 52.48 | 50.7 | 51.95 | 51.95 | +0.07 (+0.13%) | 3,423,524 |
| 1 Mar 2023 | CNY | 47.64 | 52.15 | 47.51 | 51.88 | 51.88 | +4.12 (+8.63%) | 3,417,460 |
| 28 Feb 2023 | CNY | 47.29 | 48.42 | 46.96 | 47.76 | 47.76 | +0.8 (+1.70%) | 596,568 |
| 27 Feb 2023 | CNY | 47.6 | 47.87 | 46.96 | 46.96 | 46.96 | -0.64 (-1.34%) | 404,648 |
