| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2023 | CNY | 51.5 | 51.7 | 48.79 | 50.7 | 50.7 | -1.85 (-3.52%) | 9,437,409 |
| 22 Mar 2023 | CNY | 49.2 | 54.89 | 48.78 | 52.55 | 52.55 | +3.4 (+6.92%) | 11,141,687 |
| 21 Mar 2023 | CNY | 48 | 50.18 | 47.3 | 49.15 | 49.15 | +0.64 (+1.32%) | 7,641,918 |
| 20 Mar 2023 | CNY | 48.5 | 52.24 | 47.81 | 48.51 | 48.51 | -0.59 (-1.20%) | 10,451,335 |
| 17 Mar 2023 | CNY | 48.68 | 50.55 | 48.28 | 49.1 | 49.1 | +1.82 (+3.85%) | 11,206,565 |
| 16 Mar 2023 | CNY | 46.2 | 48.9 | 45 | 47.28 | 47.28 | +0.78 (+1.68%) | 10,802,952 |
| 15 Mar 2023 | CNY | 48.61 | 50.6 | 45.98 | 46.5 | 46.5 | -1.78 (-3.69%) | 11,517,115 |
| 14 Mar 2023 | CNY | 50.49 | 53.91 | 47.63 | 48.28 | 48.28 | +1.69 (+3.63%) | 13,672,951 |
| 13 Mar 2023 | CNY | 43.75 | 47.5 | 43.73 | 46.59 | 46.59 | +2.95 (+6.76%) | 13,806,873 |
| 10 Mar 2023 | CNY | 39.57 | 47 | 39.42 | 43.64 | 43.64 | +3.79 (+9.51%) | 12,211,440 |
| 9 Mar 2023 | CNY | 39.73 | 39.95 | 39.01 | 39.85 | 39.85 | +0.37 (+0.94%) | 1,563,654 |
| 8 Mar 2023 | CNY | 38.11 | 39.53 | 38.1 | 39.48 | 39.48 | +1.39 (+3.65%) | 2,127,957 |
| 7 Mar 2023 | CNY | 39.9 | 39.9 | 38.04 | 38.09 | 38.09 | -1.7 (-4.27%) | 2,791,378 |
| 6 Mar 2023 | CNY | 40.21 | 40.66 | 39.66 | 39.79 | 39.79 | -0.44 (-1.09%) | 1,778,335 |
| 3 Mar 2023 | CNY | 40.99 | 41.07 | 39.8 | 40.23 | 40.23 | -0.7 (-1.71%) | 2,410,784 |
| 2 Mar 2023 | CNY | 40.88 | 41.6 | 40.75 | 40.93 | 40.93 | -0.31 (-0.75%) | 2,563,466 |
| 1 Mar 2023 | CNY | 39.8 | 41.48 | 39.68 | 41.24 | 41.24 | +1.44 (+3.62%) | 4,056,980 |
| 28 Feb 2023 | CNY | 39.74 | 40.09 | 39.15 | 39.8 | 39.8 | +0.82 (+2.10%) | 1,764,304 |
| 27 Feb 2023 | CNY | 39.67 | 39.88 | 38.85 | 38.98 | 38.98 | -0.61 (-1.54%) | 1,808,600 |
| 24 Feb 2023 | CNY | 39.65 | 40.15 | 39.4 | 39.59 | 39.59 | -0.06 (-0.15%) | 1,662,321 |
| 23 Feb 2023 | CNY | 40.2 | 40.61 | 39.3 | 39.65 | 39.65 | -1.13 (-2.77%) | 2,584,721 |
| 22 Feb 2023 | CNY | 39.7 | 41.35 | 39.39 | 40.78 | 40.78 | +0.63 (+1.57%) | 2,735,566 |
| 21 Feb 2023 | CNY | 40.5 | 40.97 | 39.77 | 40.15 | 40.15 | -0.38 (-0.94%) | 2,553,986 |
| 20 Feb 2023 | CNY | 39.56 | 40.69 | 39.21 | 40.53 | 40.53 | +0.33 (+0.82%) | 2,958,490 |
| 17 Feb 2023 | CNY | 40.31 | 41.75 | 39.81 | 40.2 | 40.2 | +0.4 (+1.01%) | 4,473,377 |
| 16 Feb 2023 | CNY | 40.94 | 42.28 | 39.68 | 39.8 | 39.8 | -1.47 (-3.56%) | 4,557,467 |
| 15 Feb 2023 | CNY | 41.01 | 41.68 | 40.65 | 41.27 | 41.27 | +0.27 (+0.66%) | 3,214,913 |
| 14 Feb 2023 | CNY | 42.2 | 42.59 | 40.75 | 41 | 41 | -1.31 (-3.10%) | 4,159,482 |
| 13 Feb 2023 | CNY | 41.9 | 43.15 | 41.73 | 42.31 | 42.31 | +0.41 (+0.98%) | 4,383,985 |
| 10 Feb 2023 | CNY | 42.87 | 43.87 | 41.75 | 41.9 | 41.9 | -0.97 (-2.26%) | 6,240,582 |
