| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 58.75 | 59.79 | 58.55 | 59.55 | 59.55 | +0.53 (+0.90%) | 1,622,676 |
| 31 Mar 2023 | CNY | 60.2 | 60.5 | 58.13 | 59.02 | 59.02 | -1.18 (-1.96%) | 1,971,319 |
| 30 Mar 2023 | CNY | 55.05 | 61.62 | 55.05 | 60.2 | 60.2 | +4.93 (+8.92%) | 3,059,684 |
| 29 Mar 2023 | CNY | 54.2 | 56.17 | 54.15 | 55.27 | 55.27 | +1.22 (+2.26%) | 1,069,802 |
| 28 Mar 2023 | CNY | 55.69 | 55.9 | 54 | 54.05 | 54.05 | -1.26 (-2.28%) | 933,199 |
| 27 Mar 2023 | CNY | 56.36 | 57.1 | 54.62 | 55.31 | 55.31 | -1.14 (-2.02%) | 1,913,971 |
| 24 Mar 2023 | CNY | 57.42 | 58.5 | 56.38 | 56.45 | 56.45 | -1.53 (-2.64%) | 1,542,944 |
| 23 Mar 2023 | CNY | 56.75 | 58.6 | 56.51 | 57.98 | 57.98 | +1.02 (+1.79%) | 1,771,706 |
| 22 Mar 2023 | CNY | 56.3 | 57.4 | 55.7 | 56.96 | 56.96 | +0.94 (+1.68%) | 1,131,484 |
| 21 Mar 2023 | CNY | 55.39 | 56.02 | 54.55 | 56.02 | 56.02 | +0.52 (+0.94%) | 797,600 |
| 20 Mar 2023 | CNY | 55.63 | 56.15 | 55.2 | 55.5 | 55.5 | -0.47 (-0.84%) | 776,907 |
| 17 Mar 2023 | CNY | 55.46 | 56.35 | 54.72 | 55.97 | 55.97 | +0.97 (+1.76%) | 1,179,575 |
| 16 Mar 2023 | CNY | 54.82 | 55.63 | 54.08 | 55 | 55 | +0.18 (+0.33%) | 858,402 |
| 15 Mar 2023 | CNY | 53.8 | 55.6 | 53.8 | 54.82 | 54.82 | +1.02 (+1.90%) | 823,400 |
| 14 Mar 2023 | CNY | 54.2 | 54.39 | 52.66 | 53.8 | 53.8 | -0.63 (-1.16%) | 787,222 |
| 13 Mar 2023 | CNY | 54.07 | 54.76 | 53.56 | 54.43 | 54.43 | +0.14 (+0.26%) | 644,807 |
| 10 Mar 2023 | CNY | 53.52 | 55.42 | 53.37 | 54.29 | 54.29 | +0.47 (+0.87%) | 1,190,999 |
| 9 Mar 2023 | CNY | 52.73 | 54.3 | 52.56 | 53.82 | 53.82 | +1.31 (+2.49%) | 801,608 |
| 8 Mar 2023 | CNY | 51.26 | 52.79 | 51.26 | 52.51 | 52.51 | +1.25 (+2.44%) | 543,514 |
| 7 Mar 2023 | CNY | 52.9 | 53.33 | 51.21 | 51.26 | 51.26 | -1.89 (-3.56%) | 822,050 |
| 6 Mar 2023 | CNY | 53.26 | 53.87 | 52.88 | 53.15 | 53.15 | -0.73 (-1.35%) | 490,093 |
| 3 Mar 2023 | CNY | 53.2 | 54.92 | 53.2 | 53.88 | 53.88 | +0.97 (+1.83%) | 722,034 |
| 2 Mar 2023 | CNY | 53.79 | 54.23 | 52.86 | 52.91 | 52.91 | -1.03 (-1.91%) | 607,283 |
| 1 Mar 2023 | CNY | 53.17 | 54.24 | 53.07 | 53.94 | 53.94 | +0.76 (+1.43%) | 523,008 |
| 28 Feb 2023 | CNY | 54.07 | 54.49 | 52.6 | 53.18 | 53.18 | -0.59 (-1.10%) | 724,361 |
| 27 Feb 2023 | CNY | 55.01 | 55.6 | 53.52 | 53.77 | 53.77 | -1.83 (-3.29%) | 845,561 |
| 24 Feb 2023 | CNY | 53.56 | 55.8 | 53.56 | 55.6 | 55.6 | +2.05 (+3.83%) | 1,295,270 |
| 23 Feb 2023 | CNY | 53.5 | 54.67 | 52.99 | 53.55 | 53.55 | -0.16 (-0.30%) | 639,050 |
| 22 Feb 2023 | CNY | 53.15 | 53.97 | 52.5 | 53.71 | 53.71 | +0.53 (+1.00%) | 401,108 |
| 21 Feb 2023 | CNY | 53.38 | 54.03 | 52.57 | 53.18 | 53.18 | -0.4 (-0.75%) | 585,200 |
