| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 44.61 | 46.65 | 43.67 | 46.29 | 46.29 | +2.1 (+4.75%) | 3,972,134 |
| 6 Apr 2023 | CNY | 44.5 | 45 | 43.69 | 44.19 | 44.19 | -1.39 (-3.05%) | 3,138,001 |
| 4 Apr 2023 | CNY | 46.76 | 46.76 | 44.9 | 45.58 | 45.58 | -1.3 (-2.77%) | 3,984,273 |
| 3 Apr 2023 | CNY | 45.3 | 46.96 | 45.13 | 46.88 | 46.88 | +0.88 (+1.91%) | 4,097,568 |
| 31 Mar 2023 | CNY | 43.91 | 46.5 | 42.99 | 46 | 46 | +2.39 (+5.48%) | 3,843,772 |
| 30 Mar 2023 | CNY | 45.03 | 45.33 | 43.48 | 43.61 | 43.61 | -1.47 (-3.26%) | 2,976,296 |
| 29 Mar 2023 | CNY | 45.38 | 46.67 | 44.81 | 45.08 | 45.08 | -0.49 (-1.08%) | 3,396,782 |
| 28 Mar 2023 | CNY | 46.5 | 46.68 | 45.34 | 45.57 | 45.57 | -1.55 (-3.29%) | 2,864,140 |
| 27 Mar 2023 | CNY | 47.04 | 48.2 | 45.7 | 47.12 | 47.12 | -0.27 (-0.57%) | 5,537,754 |
| 24 Mar 2023 | CNY | 46.8 | 48.28 | 45.6 | 47.39 | 47.39 | +0.23 (+0.49%) | 7,014,827 |
| 23 Mar 2023 | CNY | 48.88 | 49.95 | 46.22 | 47.16 | 47.16 | +0.31 (+0.66%) | 7,731,177 |
| 22 Mar 2023 | CNY | 44.9 | 47.6 | 44.51 | 46.85 | 46.85 | +1.95 (+4.34%) | 6,657,896 |
| 21 Mar 2023 | CNY | 44.16 | 45.38 | 43.14 | 44.9 | 44.9 | +1.11 (+2.53%) | 3,859,015 |
| 20 Mar 2023 | CNY | 44.5 | 44.98 | 43.3 | 43.79 | 43.79 | -1.1 (-2.45%) | 3,485,047 |
| 17 Mar 2023 | CNY | 41.85 | 45.55 | 41.85 | 44.89 | 44.89 | +3.11 (+7.44%) | 5,376,080 |
| 16 Mar 2023 | CNY | 42.3 | 43.17 | 41.01 | 41.78 | 41.78 | -0.47 (-1.11%) | 2,590,690 |
| 15 Mar 2023 | CNY | 45 | 45 | 42 | 42.25 | 42.25 | -2.14 (-4.82%) | 3,620,865 |
| 14 Mar 2023 | CNY | 45.48 | 45.96 | 44.1 | 44.39 | 44.39 | -0.7 (-1.55%) | 5,063,092 |
| 13 Mar 2023 | CNY | 42.66 | 45.16 | 42.66 | 45.09 | 45.09 | +2.27 (+5.30%) | 5,025,364 |
| 10 Mar 2023 | CNY | 42.6 | 44.5 | 42.14 | 42.82 | 42.82 | -0.13 (-0.30%) | 3,295,834 |
| 9 Mar 2023 | CNY | 41.95 | 42.95 | 40.75 | 42.95 | 42.95 | +1.24 (+2.97%) | 1,998,870 |
| 8 Mar 2023 | CNY | 40.66 | 41.77 | 40.65 | 41.71 | 41.71 | +1.06 (+2.61%) | 1,299,446 |
| 7 Mar 2023 | CNY | 42.31 | 42.64 | 40.65 | 40.65 | 40.65 | -1.76 (-4.15%) | 1,878,100 |
| 6 Mar 2023 | CNY | 43.2 | 43.52 | 41.91 | 42.41 | 42.41 | -0.82 (-1.90%) | 1,902,161 |
| 3 Mar 2023 | CNY | 44.09 | 44.1 | 42.22 | 43.23 | 43.23 | -1.08 (-2.44%) | 2,889,213 |
| 2 Mar 2023 | CNY | 43.4 | 44.85 | 42.8 | 44.31 | 44.31 | +0.95 (+2.19%) | 4,220,717 |
| 1 Mar 2023 | CNY | 41.61 | 43.8 | 41.61 | 43.36 | 43.36 | +1.42 (+3.39%) | 3,448,884 |
| 28 Feb 2023 | CNY | 41.46 | 42.69 | 41.09 | 41.94 | 41.94 | +1.09 (+2.67%) | 1,882,400 |
| 27 Feb 2023 | CNY | 41.66 | 42.18 | 40.7 | 40.85 | 40.85 | -1.12 (-2.67%) | 1,385,000 |
| 24 Feb 2023 | CNY | 41.85 | 42.28 | 41.45 | 41.97 | 41.97 | +0.41 (+0.99%) | 1,467,279 |
