| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2023 | CNY | 44.31 | 44.68 | 43.07 | 43.95 | 43.95 | -0.65 (-1.46%) | 942,128 |
| 3 Apr 2023 | CNY | 45.18 | 45.51 | 44 | 44.6 | 44.6 | -0.25 (-0.56%) | 1,259,377 |
| 31 Mar 2023 | CNY | 46.14 | 46.22 | 44.48 | 44.85 | 44.85 | -1.4 (-3.03%) | 1,085,253 |
| 30 Mar 2023 | CNY | 44.6 | 46.87 | 44.35 | 46.25 | 46.25 | +1.7 (+3.82%) | 1,854,098 |
| 29 Mar 2023 | CNY | 43.66 | 44.94 | 43.64 | 44.55 | 44.55 | +0.79 (+1.81%) | 864,425 |
| 28 Mar 2023 | CNY | 44.41 | 44.9 | 43.76 | 43.76 | 43.76 | -0.94 (-2.10%) | 695,178 |
| 27 Mar 2023 | CNY | 44.68 | 45.5 | 44.11 | 44.7 | 44.7 | -0.2 (-0.45%) | 814,337 |
| 24 Mar 2023 | CNY | 43.91 | 45.25 | 43.91 | 44.9 | 44.9 | +1 (+2.28%) | 957,226 |
| 23 Mar 2023 | CNY | 43.3 | 44.2 | 43.06 | 43.9 | 43.9 | +0.37 (+0.85%) | 659,323 |
| 22 Mar 2023 | CNY | 42.55 | 43.69 | 42.4 | 43.53 | 43.53 | +0.98 (+2.30%) | 1,002,356 |
| 21 Mar 2023 | CNY | 41.64 | 42.59 | 40.5 | 42.55 | 42.55 | +0.96 (+2.31%) | 1,479,207 |
| 20 Mar 2023 | CNY | 41.71 | 41.95 | 41.24 | 41.59 | 41.59 | -0.01 (-0.02%) | 384,400 |
| 17 Mar 2023 | CNY | 41.35 | 42.02 | 41.35 | 41.6 | 41.6 | +0.31 (+0.75%) | 356,437 |
| 16 Mar 2023 | CNY | 42.09 | 42.28 | 41.27 | 41.29 | 41.29 | -0.8 (-1.90%) | 494,100 |
| 15 Mar 2023 | CNY | 42.3 | 42.96 | 41.88 | 42.09 | 42.09 | -0.21 (-0.50%) | 351,617 |
| 14 Mar 2023 | CNY | 43 | 43.1 | 41.47 | 42.3 | 42.3 | -0.83 (-1.92%) | 875,400 |
| 13 Mar 2023 | CNY | 43.61 | 43.84 | 42.8 | 43.13 | 43.13 | -0.68 (-1.55%) | 547,932 |
| 10 Mar 2023 | CNY | 43.41 | 44.67 | 43.41 | 43.81 | 43.81 | +0.1 (+0.23%) | 642,100 |
| 9 Mar 2023 | CNY | 43.2 | 44.09 | 43.2 | 43.71 | 43.71 | +0.51 (+1.18%) | 442,502 |
| 8 Mar 2023 | CNY | 42 | 43.27 | 41.81 | 43.2 | 43.2 | +1.07 (+2.54%) | 425,000 |
| 7 Mar 2023 | CNY | 43.52 | 43.79 | 42.06 | 42.13 | 42.13 | -1.45 (-3.33%) | 723,074 |
| 6 Mar 2023 | CNY | 43.7 | 44.17 | 43.28 | 43.58 | 43.58 | -0.3 (-0.68%) | 303,674 |
| 3 Mar 2023 | CNY | 44.05 | 45.18 | 43.61 | 43.88 | 43.88 | -0.45 (-1.02%) | 392,827 |
| 2 Mar 2023 | CNY | 44.1 | 44.89 | 43.89 | 44.33 | 44.33 | -0.08 (-0.18%) | 422,700 |
| 1 Mar 2023 | CNY | 43.42 | 44.44 | 43.42 | 44.41 | 44.41 | +0.59 (+1.35%) | 534,637 |
| 28 Feb 2023 | CNY | 43.44 | 44.44 | 43.02 | 43.82 | 43.82 | +0.68 (+1.58%) | 709,474 |
| 27 Feb 2023 | CNY | 44.06 | 44.1 | 43.01 | 43.14 | 43.14 | -1.22 (-2.75%) | 569,200 |
| 24 Feb 2023 | CNY | 44.47 | 44.67 | 43.81 | 44.36 | 44.36 | -0.08 (-0.18%) | 568,937 |
| 23 Feb 2023 | CNY | 44.89 | 45.26 | 44.2 | 44.44 | 44.44 | -0.44 (-0.98%) | 663,093 |
| 22 Feb 2023 | CNY | 44.58 | 45.3 | 44.52 | 44.88 | 44.88 | -0.11 (-0.24%) | 477,000 |
