| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 42.25 | 42.89 | 42.2 | 42.89 | 42.89 | +0.71 (+1.68%) | 6,191,802 |
| 6 Apr 2023 | CNY | 42 | 42.34 | 41.58 | 42.18 | 42.18 | +0.07 (+0.17%) | 5,941,749 |
| 4 Apr 2023 | CNY | 42.65 | 42.66 | 41.97 | 42.11 | 42.11 | -0.45 (-1.06%) | 6,699,775 |
| 3 Apr 2023 | CNY | 42.26 | 42.68 | 42.05 | 42.56 | 42.56 | +0.25 (+0.59%) | 6,326,829 |
| 31 Mar 2023 | CNY | 42.29 | 42.63 | 41.9 | 42.31 | 42.31 | -0.07 (-0.17%) | 5,880,976 |
| 30 Mar 2023 | CNY | 42.29 | 42.54 | 42 | 42.38 | 42.38 | -0.04 (-0.09%) | 5,634,630 |
| 29 Mar 2023 | CNY | 43.28 | 43.28 | 42.03 | 42.42 | 42.42 | -0.87 (-2.01%) | 9,087,123 |
| 28 Mar 2023 | CNY | 44.58 | 44.69 | 43.11 | 43.29 | 43.29 | -1.29 (-2.89%) | 11,304,211 |
| 27 Mar 2023 | CNY | 46.21 | 46.3 | 44.52 | 44.58 | 44.58 | -1.51 (-3.28%) | 9,410,573 |
| 24 Mar 2023 | CNY | 46.38 | 46.58 | 45.89 | 46.09 | 46.09 | -0.59 (-1.26%) | 5,213,402 |
| 23 Mar 2023 | CNY | 46.35 | 46.8 | 46.16 | 46.68 | 46.68 | +0.1 (+0.21%) | 6,059,189 |
| 22 Mar 2023 | CNY | 46.05 | 46.88 | 45.95 | 46.58 | 46.58 | +0.41 (+0.89%) | 8,485,294 |
| 21 Mar 2023 | CNY | 45.34 | 46.75 | 45.1 | 46.17 | 46.17 | +1.71 (+3.85%) | 12,606,713 |
| 20 Mar 2023 | CNY | 44.85 | 45.47 | 44.1 | 44.46 | 44.46 | -0.31 (-0.69%) | 6,706,549 |
| 17 Mar 2023 | CNY | 45.43 | 45.45 | 44.45 | 44.77 | 44.77 | -0.26 (-0.58%) | 7,348,161 |
| 16 Mar 2023 | CNY | 45.7 | 46.75 | 44.77 | 45.03 | 45.03 | -0.84 (-1.83%) | 9,270,419 |
| 15 Mar 2023 | CNY | 46.48 | 46.6 | 45.55 | 45.87 | 45.87 | -0.6 (-1.29%) | 5,161,400 |
| 14 Mar 2023 | CNY | 46.1 | 46.73 | 45.83 | 46.47 | 46.47 | +0.21 (+0.45%) | 4,888,959 |
| 13 Mar 2023 | CNY | 45.9 | 46.56 | 45.43 | 46.26 | 46.26 | +0.11 (+0.24%) | 4,498,448 |
| 10 Mar 2023 | CNY | 46.2 | 46.77 | 46.11 | 46.15 | 46.15 | -0.26 (-0.56%) | 4,339,354 |
| 9 Mar 2023 | CNY | 46.84 | 47.15 | 46.3 | 46.41 | 46.41 | -0.27 (-0.58%) | 4,372,052 |
| 8 Mar 2023 | CNY | 46.06 | 47.37 | 46.03 | 46.68 | 46.68 | +0.38 (+0.82%) | 7,181,437 |
| 7 Mar 2023 | CNY | 47.14 | 47.17 | 46.15 | 46.3 | 46.3 | -0.85 (-1.80%) | 6,772,672 |
| 6 Mar 2023 | CNY | 47.85 | 47.88 | 46.57 | 47.15 | 47.15 | -0.17 (-0.36%) | 10,782,793 |
| 3 Mar 2023 | CNY | 46.59 | 48.18 | 46.09 | 47.32 | 47.32 | +0.72 (+1.55%) | 12,385,678 |
| 2 Mar 2023 | CNY | 45.64 | 46.61 | 45.59 | 46.6 | 46.6 | +0.84 (+1.84%) | 7,945,428 |
| 1 Mar 2023 | CNY | 45.42 | 45.83 | 45.15 | 45.76 | 45.76 | +0.37 (+0.82%) | 4,334,386 |
| 28 Feb 2023 | CNY | 45.08 | 45.7 | 44.78 | 45.39 | 45.39 | +0.31 (+0.69%) | 4,721,721 |
| 27 Feb 2023 | CNY | 45.34 | 45.81 | 44.82 | 45.08 | 45.08 | -0.26 (-0.57%) | 5,009,117 |
| 24 Feb 2023 | CNY | 44.62 | 45.8 | 44.6 | 45.34 | 45.34 | +0.72 (+1.61%) | 5,884,073 |
