| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 43.46 | 42.78 | 43.35 | 43.16 | 43.16 | +0.16 (+0.37%) | 18,357,580 |
| 28 Mar 2023 | CNY | 43.2 | 42.32 | 43.09 | 43 | 43 | -0.28 (-0.65%) | 26,161,120 |
| 27 Mar 2023 | CNY | 43.3 | 40.9 | 41.7 | 43.28 | 43.28 | +1.58 (+3.79%) | 46,930,090 |
| 24 Mar 2023 | CNY | 42.87 | 41.63 | 42.6 | 41.7 | 41.7 | -0.97 (-2.27%) | 25,985,640 |
| 23 Mar 2023 | CNY | 42.96 | 42.29 | 42.59 | 42.67 | 42.67 | +0.04 (+0.09%) | 26,265,560 |
| 22 Mar 2023 | CNY | 42.76 | 41.61 | 41.61 | 42.63 | 42.63 | +1.03 (+2.48%) | 33,114,420 |
| 21 Mar 2023 | CNY | 41.78 | 40.35 | 40.35 | 41.6 | 41.6 | +1.2 (+2.97%) | 33,389,660 |
| 20 Mar 2023 | CNY | 41.09 | 40.09 | 40.88 | 40.4 | 40.4 | -0.42 (-1.03%) | 33,513,320 |
| 17 Mar 2023 | CNY | 41.79 | 40.7 | 41.55 | 40.82 | 40.82 | -0.37 (-0.90%) | 38,771,560 |
| 16 Mar 2023 | CNY | 41.95 | 41.06 | 41.15 | 41.19 | 41.19 | -0.19 (-0.46%) | 18,424,770 |
| 15 Mar 2023 | CNY | 42.27 | 41.26 | 41.85 | 41.38 | 41.38 | -0.1 (-0.24%) | 21,209,570 |
| 14 Mar 2023 | CNY | 42.46 | 41.28 | 41.42 | 41.48 | 41.48 | +0.06 (+0.14%) | 33,139,470 |
| 13 Mar 2023 | CNY | 41.9 | 41.21 | 41.53 | 41.42 | 41.42 | -0.44 (-1.05%) | 25,468,850 |
| 10 Mar 2023 | CNY | 42.21 | 41.33 | 41.36 | 41.86 | 41.86 | +0.13 (+0.31%) | 20,826,780 |
| 9 Mar 2023 | CNY | 42.23 | 41.7 | 41.93 | 41.73 | 41.73 | -0.23 (-0.55%) | 17,677,390 |
| 8 Mar 2023 | CNY | 42.33 | 41.59 | 42.11 | 41.96 | 41.96 | -0.16 (-0.38%) | 27,051,030 |
| 7 Mar 2023 | CNY | 43.8 | 42.11 | 43.4 | 42.12 | 42.12 | -1.3 (-2.99%) | 33,438,680 |
| 6 Mar 2023 | CNY | 43.76 | 43.08 | 43.5 | 43.42 | 43.42 | +0.02 (+0.05%) | 21,086,870 |
| 3 Mar 2023 | CNY | 43.98 | 43.1 | 43.16 | 43.4 | 43.4 | +0.21 (+0.49%) | 19,015,610 |
| 2 Mar 2023 | CNY | 43.77 | 42.88 | 43.49 | 43.19 | 43.19 | -0.58 (-1.33%) | 23,068,580 |
| 1 Mar 2023 | CNY | 44.14 | 43.18 | 43.43 | 43.77 | 43.77 | +0.27 (+0.62%) | 26,521,280 |
| 28 Feb 2023 | CNY | 44.43 | 42.92 | 43.23 | 43.5 | 43.5 | +0.37 (+0.86%) | 32,849,450 |
| 27 Feb 2023 | CNY | 43.4 | 42.6 | 42.9 | 43.13 | 43.13 | -0.06 (-0.14%) | 27,040,100 |
| 24 Feb 2023 | CNY | 44.19 | 43.09 | 43.39 | 43.19 | 43.19 | -0.33 (-0.76%) | 23,817,830 |
| 23 Feb 2023 | CNY | 44.32 | 43.18 | 44.02 | 43.52 | 43.52 | -0.59 (-1.34%) | 33,706,210 |
| 22 Feb 2023 | CNY | 44.8 | 44 | 44.4 | 44.11 | 44.11 | -0.39 (-0.88%) | 22,247,660 |
| 21 Feb 2023 | CNY | 45.44 | 44.3 | 45.02 | 44.5 | 44.5 | -0.72 (-1.59%) | 33,743,400 |
| 20 Feb 2023 | CNY | 45.45 | 43.69 | 44.16 | 45.22 | 45.22 | +1.05 (+2.38%) | 45,992,310 |
| 17 Feb 2023 | CNY | 44.9 | 43.38 | 43.7 | 44.17 | 44.17 | +0.38 (+0.87%) | 39,571,600 |
| 16 Feb 2023 | CNY | 45.07 | 43.31 | 44.8 | 43.79 | 43.79 | -1.02 (-2.28%) | 45,881,520 |
