| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 51.27 | 51.58 | 50 | 51.15 | 51.15 | +0.25 (+0.49%) | 784,584 |
| 4 Apr 2023 | CNY | 52.41 | 52.51 | 50.9 | 50.9 | 50.9 | -1.88 (-3.56%) | 1,308,486 |
| 3 Apr 2023 | CNY | 51.54 | 52.99 | 50.8 | 52.78 | 52.78 | +1.31 (+2.55%) | 1,634,919 |
| 31 Mar 2023 | CNY | 52.35 | 52.47 | 50.63 | 51.47 | 51.47 | -0.46 (-0.89%) | 1,353,005 |
| 30 Mar 2023 | CNY | 54.8 | 55 | 51.8 | 51.93 | 51.93 | -4.17 (-7.43%) | 2,630,610 |
| 29 Mar 2023 | CNY | 53.76 | 57.87 | 52.92 | 56.1 | 56.1 | +1.3 (+2.37%) | 3,157,528 |
| 28 Mar 2023 | CNY | 48.85 | 57.33 | 48.83 | 54.8 | 54.8 | +5.85 (+11.95%) | 3,588,924 |
| 27 Mar 2023 | CNY | 49.1 | 49.52 | 48.4 | 48.95 | 48.95 | -0.26 (-0.53%) | 448,125 |
| 24 Mar 2023 | CNY | 48.7 | 50.51 | 48.32 | 49.21 | 49.21 | +0.7 (+1.44%) | 794,607 |
| 23 Mar 2023 | CNY | 49.01 | 49.43 | 48.15 | 48.51 | 48.51 | -0.76 (-1.54%) | 564,762 |
| 22 Mar 2023 | CNY | 48.22 | 50.5 | 48.22 | 49.27 | 49.27 | +1 (+2.07%) | 703,262 |
| 21 Mar 2023 | CNY | 47.18 | 48.35 | 46.95 | 48.27 | 48.27 | +1.15 (+2.44%) | 385,100 |
| 20 Mar 2023 | CNY | 47.88 | 47.88 | 46.67 | 47.12 | 47.12 | -0.54 (-1.13%) | 414,000 |
| 17 Mar 2023 | CNY | 47.48 | 48.18 | 47.48 | 47.66 | 47.66 | +0.32 (+0.68%) | 415,382 |
| 16 Mar 2023 | CNY | 48.2 | 48.6 | 46.5 | 47.34 | 47.34 | -1.41 (-2.89%) | 484,046 |
| 15 Mar 2023 | CNY | 48.7 | 49.3 | 48.5 | 48.75 | 48.75 | +0.29 (+0.60%) | 457,700 |
| 14 Mar 2023 | CNY | 50.89 | 50.89 | 48.01 | 48.46 | 48.46 | -2.42 (-4.76%) | 946,201 |
| 13 Mar 2023 | CNY | 51.2 | 51.69 | 50.05 | 50.88 | 50.88 | -0.27 (-0.53%) | 647,315 |
| 10 Mar 2023 | CNY | 49.89 | 51.5 | 49.46 | 51.15 | 51.15 | +0.95 (+1.89%) | 1,020,559 |
| 9 Mar 2023 | CNY | 50.9 | 50.9 | 49.54 | 50.2 | 50.2 | -0.43 (-0.85%) | 535,462 |
| 8 Mar 2023 | CNY | 50.09 | 50.65 | 49.7 | 50.63 | 50.63 | +0.71 (+1.42%) | 551,395 |
| 7 Mar 2023 | CNY | 51.6 | 51.6 | 49.81 | 49.92 | 49.92 | -1.33 (-2.60%) | 988,712 |
| 6 Mar 2023 | CNY | 52.27 | 52.6 | 51.01 | 51.25 | 51.25 | -1.5 (-2.84%) | 896,416 |
| 3 Mar 2023 | CNY | 52.6 | 53.28 | 51.35 | 52.75 | 52.75 | +0.18 (+0.34%) | 1,176,926 |
| 2 Mar 2023 | CNY | 54 | 54.01 | 52.18 | 52.57 | 52.57 | -2.03 (-3.72%) | 1,777,184 |
| 1 Mar 2023 | CNY | 55.39 | 55.53 | 53.5 | 54.6 | 54.6 | -1.07 (-1.92%) | 1,917,000 |
| 28 Feb 2023 | CNY | 54.2 | 58.2 | 53.08 | 55.67 | 55.67 | +0.01 (+0.02%) | 3,118,811 |
| 27 Feb 2023 | CNY | 51.99 | 56.26 | 51.47 | 55.66 | 55.66 | +3.54 (+6.79%) | 3,740,955 |
| 24 Feb 2023 | CNY | 49 | 53.5 | 48 | 52.12 | 52.12 | +3.3 (+6.76%) | 2,405,500 |
| 23 Feb 2023 | CNY | 49.48 | 50.38 | 48.71 | 48.82 | 48.82 | -0.42 (-0.85%) | 634,800 |
