| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 55.6 | 56.14 | 55.42 | 55.78 | 55.78 | +0.15 (+0.27%) | 659,123 |
| 30 Mar 2023 | CNY | 56.53 | 56.54 | 55.1 | 55.63 | 55.63 | -0.94 (-1.66%) | 837,838 |
| 29 Mar 2023 | CNY | 55.63 | 57.16 | 55.62 | 56.57 | 56.57 | +0.8 (+1.43%) | 961,144 |
| 28 Mar 2023 | CNY | 57.16 | 57.16 | 55.33 | 55.77 | 55.77 | -1.23 (-2.16%) | 1,200,117 |
| 27 Mar 2023 | CNY | 57.77 | 58.15 | 56.25 | 57 | 57 | -0.5 (-0.87%) | 1,449,622 |
| 24 Mar 2023 | CNY | 58.71 | 59.13 | 57.35 | 57.5 | 57.5 | -1.45 (-2.46%) | 1,599,005 |
| 23 Mar 2023 | CNY | 58.96 | 59.96 | 57.4 | 58.95 | 58.95 | -0.58 (-0.97%) | 2,130,268 |
| 22 Mar 2023 | CNY | 59.72 | 60.18 | 58.69 | 59.53 | 59.53 | -0.32 (-0.53%) | 1,680,170 |
| 21 Mar 2023 | CNY | 58.99 | 60.2 | 57.88 | 59.85 | 59.85 | +0.79 (+1.34%) | 1,799,339 |
| 20 Mar 2023 | CNY | 58.47 | 60.38 | 57.36 | 59.06 | 59.06 | +1.75 (+3.05%) | 3,060,856 |
| 17 Mar 2023 | CNY | 58.36 | 58.47 | 57.01 | 57.31 | 57.31 | -0.37 (-0.64%) | 1,951,665 |
| 16 Mar 2023 | CNY | 57.01 | 58.18 | 56.5 | 57.68 | 57.68 | +0.07 (+0.12%) | 1,374,199 |
| 15 Mar 2023 | CNY | 58 | 58.69 | 57.12 | 57.61 | 57.61 | -1.1 (-1.87%) | 1,933,229 |
| 14 Mar 2023 | CNY | 56.46 | 59.28 | 55.68 | 58.71 | 58.71 | +1.68 (+2.95%) | 2,828,269 |
| 13 Mar 2023 | CNY | 57.1 | 57.1 | 55.62 | 57.03 | 57.03 | -0.17 (-0.30%) | 1,642,907 |
| 10 Mar 2023 | CNY | 55.1 | 57.75 | 54.92 | 57.2 | 57.2 | +1.63 (+2.93%) | 2,703,457 |
| 9 Mar 2023 | CNY | 53.98 | 56.8 | 53.54 | 55.57 | 55.57 | +1.64 (+3.04%) | 2,078,298 |
| 8 Mar 2023 | CNY | 53.18 | 54.13 | 52.94 | 53.93 | 53.93 | +0.57 (+1.07%) | 494,065 |
| 7 Mar 2023 | CNY | 54.8 | 54.8 | 53.35 | 53.36 | 53.36 | -1.23 (-2.25%) | 726,188 |
| 6 Mar 2023 | CNY | 53.98 | 54.8 | 53.61 | 54.59 | 54.59 | +0.73 (+1.36%) | 840,507 |
| 3 Mar 2023 | CNY | 53.66 | 54.8 | 53.42 | 53.86 | 53.86 | +0.36 (+0.67%) | 761,726 |
| 2 Mar 2023 | CNY | 55.16 | 55.16 | 53.44 | 53.5 | 53.5 | -1.66 (-3.01%) | 1,232,915 |
| 1 Mar 2023 | CNY | 54 | 55.66 | 53.9 | 55.16 | 55.16 | +1.17 (+2.17%) | 999,109 |
| 28 Feb 2023 | CNY | 53.84 | 54.16 | 52.85 | 53.99 | 53.99 | +0.35 (+0.65%) | 977,521 |
| 27 Feb 2023 | CNY | 56.05 | 56.08 | 53.51 | 53.64 | 53.64 | -2.39 (-4.27%) | 1,347,360 |
| 24 Feb 2023 | CNY | 55.93 | 56.9 | 55.56 | 56.03 | 56.03 | +0.23 (+0.41%) | 1,120,414 |
| 23 Feb 2023 | CNY | 55.59 | 56.42 | 55.01 | 55.8 | 55.8 | +0.47 (+0.85%) | 1,069,395 |
| 22 Feb 2023 | CNY | 55.22 | 55.94 | 54.87 | 55.33 | 55.33 | -0.15 (-0.27%) | 811,580 |
| 21 Feb 2023 | CNY | 55.44 | 55.85 | 54.76 | 55.48 | 55.48 | 0.0 (0.0%) | 845,759 |
| 20 Feb 2023 | CNY | 55.73 | 56.33 | 54.6 | 55.48 | 55.48 | -0.54 (-0.96%) | 1,322,691 |
