| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2023 | CNY | 49.3 | 49.7 | 48.38 | 48.93 | 48.93 | -0.36 (-0.73%) | 37,630,631 |
| 17 Apr 2023 | CNY | 47.8 | 50.3 | 47.8 | 49.29 | 49.29 | +1.57 (+3.29%) | 80,331,157 |
| 14 Apr 2023 | CNY | 47.94 | 48.63 | 47 | 47.72 | 47.72 | +0.37 (+0.78%) | 60,487,952 |
| 13 Apr 2023 | CNY | 45.63 | 47.75 | 45.47 | 47.35 | 47.35 | +1.72 (+3.77%) | 64,601,144 |
| 12 Apr 2023 | CNY | 46.1 | 47.35 | 45.56 | 45.63 | 45.63 | -0.38 (-0.83%) | 33,600,869 |
| 11 Apr 2023 | CNY | 46.2 | 46.66 | 45.72 | 46.01 | 46.01 | -0.26 (-0.56%) | 32,702,606 |
| 10 Apr 2023 | CNY | 45.15 | 46.69 | 44.9 | 46.27 | 46.27 | +1.12 (+2.48%) | 66,271,965 |
| 7 Apr 2023 | CNY | 42.79 | 45.3 | 42.79 | 45.15 | 45.15 | +2.37 (+5.54%) | 67,000,852 |
| 6 Apr 2023 | CNY | 43.2 | 43.25 | 42.3 | 42.78 | 42.78 | -0.37 (-0.86%) | 28,035,252 |
| 4 Apr 2023 | CNY | 42.56 | 43.16 | 42.1 | 43.15 | 43.15 | +0.59 (+1.39%) | 33,852,719 |
| 3 Apr 2023 | CNY | 42.65 | 43.18 | 42.4 | 42.56 | 42.56 | -0.26 (-0.61%) | 24,411,361 |
| 31 Mar 2023 | CNY | 43.01 | 43.44 | 42.5 | 42.82 | 42.82 | -0.19 (-0.44%) | 22,069,849 |
| 30 Mar 2023 | CNY | 43.16 | 43.25 | 42.51 | 43.01 | 43.01 | -0.15 (-0.35%) | 20,674,689 |
| 29 Mar 2023 | CNY | 43.35 | 43.46 | 42.78 | 43.16 | 43.16 | +0.16 (+0.37%) | 18,357,576 |
| 28 Mar 2023 | CNY | 43.09 | 43.2 | 42.32 | 43 | 43 | -0.28 (-0.65%) | 26,161,118 |
| 27 Mar 2023 | CNY | 41.7 | 43.3 | 40.9 | 43.28 | 43.28 | +1.58 (+3.79%) | 46,930,086 |
| 24 Mar 2023 | CNY | 42.6 | 42.87 | 41.63 | 41.7 | 41.7 | -0.97 (-2.27%) | 25,985,641 |
| 23 Mar 2023 | CNY | 42.59 | 42.96 | 42.29 | 42.67 | 42.67 | +0.04 (+0.09%) | 26,265,561 |
| 22 Mar 2023 | CNY | 41.61 | 42.76 | 41.61 | 42.63 | 42.63 | +1.03 (+2.48%) | 33,114,424 |
| 21 Mar 2023 | CNY | 40.35 | 41.78 | 40.35 | 41.6 | 41.6 | +1.2 (+2.97%) | 33,389,663 |
| 20 Mar 2023 | CNY | 40.88 | 41.09 | 40.09 | 40.4 | 40.4 | -0.42 (-1.03%) | 33,513,318 |
| 17 Mar 2023 | CNY | 41.55 | 41.79 | 40.7 | 40.82 | 40.82 | -0.37 (-0.90%) | 38,771,555 |
| 16 Mar 2023 | CNY | 41.15 | 41.95 | 41.06 | 41.19 | 41.19 | -0.19 (-0.46%) | 18,424,765 |
| 15 Mar 2023 | CNY | 41.85 | 42.27 | 41.26 | 41.38 | 41.38 | -0.1 (-0.24%) | 21,209,571 |
| 14 Mar 2023 | CNY | 41.42 | 42.46 | 41.28 | 41.48 | 41.48 | +0.06 (+0.14%) | 33,139,474 |
| 13 Mar 2023 | CNY | 41.53 | 41.9 | 41.21 | 41.42 | 41.42 | -0.44 (-1.05%) | 25,468,854 |
| 10 Mar 2023 | CNY | 41.36 | 42.21 | 41.33 | 41.86 | 41.86 | +0.13 (+0.31%) | 20,826,778 |
| 9 Mar 2023 | CNY | 41.93 | 42.23 | 41.7 | 41.73 | 41.73 | -0.23 (-0.55%) | 17,677,388 |
| 8 Mar 2023 | CNY | 42.11 | 42.33 | 41.59 | 41.96 | 41.96 | -0.16 (-0.38%) | 27,051,028 |
| 7 Mar 2023 | CNY | 43.4 | 43.8 | 42.11 | 42.12 | 42.12 | -1.3 (-2.99%) | 33,438,682 |
