| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 60.9 | 61.5 | 57.82 | 58.99 | 58.99 | -0.21 (-0.35%) | 44,452,418 |
| 6 Apr 2023 | CNY | 57 | 61.09 | 56.9 | 59.2 | 59.2 | +1.78 (+3.10%) | 56,409,582 |
| 4 Apr 2023 | CNY | 56.67 | 58.44 | 56.18 | 57.42 | 57.42 | +0.84 (+1.48%) | 39,504,089 |
| 3 Apr 2023 | CNY | 55.5 | 56.67 | 55.48 | 56.58 | 56.58 | +1.33 (+2.41%) | 27,156,229 |
| 31 Mar 2023 | CNY | 55.57 | 55.8 | 54.48 | 55.25 | 55.25 | -0.32 (-0.58%) | 17,594,374 |
| 30 Mar 2023 | CNY | 55.2 | 56.7 | 55 | 55.57 | 55.57 | +0.18 (+0.32%) | 22,888,274 |
| 29 Mar 2023 | CNY | 54.01 | 56.15 | 53.9 | 55.39 | 55.39 | +1.33 (+2.46%) | 24,562,335 |
| 28 Mar 2023 | CNY | 55.9 | 55.92 | 54.03 | 54.06 | 54.06 | -1.8 (-3.22%) | 20,970,150 |
| 27 Mar 2023 | CNY | 57.28 | 57.51 | 55.41 | 55.86 | 55.86 | -0.72 (-1.27%) | 23,511,287 |
| 24 Mar 2023 | CNY | 56.49 | 56.94 | 55.81 | 56.58 | 56.58 | +0.09 (+0.16%) | 27,888,771 |
| 23 Mar 2023 | CNY | 53.85 | 56.99 | 53.7 | 56.49 | 56.49 | +2.2 (+4.05%) | 41,969,311 |
| 22 Mar 2023 | CNY | 53.25 | 54.75 | 52.98 | 54.29 | 54.29 | +1.09 (+2.05%) | 25,246,405 |
| 21 Mar 2023 | CNY | 53 | 53.37 | 52.44 | 53.2 | 53.2 | -0.38 (-0.71%) | 19,295,854 |
| 20 Mar 2023 | CNY | 49.98 | 54.29 | 49.41 | 53.58 | 53.58 | +3.71 (+7.44%) | 41,332,908 |
| 17 Mar 2023 | CNY | 49.98 | 50.86 | 49.65 | 49.87 | 49.87 | +0.52 (+1.05%) | 18,533,301 |
| 16 Mar 2023 | CNY | 50 | 50.89 | 49.2 | 49.35 | 49.35 | -1.25 (-2.47%) | 16,257,302 |
| 15 Mar 2023 | CNY | 51.71 | 52.19 | 50.6 | 50.6 | 50.6 | -0.73 (-1.42%) | 18,500,346 |
| 14 Mar 2023 | CNY | 51.48 | 51.95 | 49.73 | 51.33 | 51.33 | -0.17 (-0.33%) | 20,326,596 |
| 13 Mar 2023 | CNY | 50.72 | 51.5 | 50.4 | 51.5 | 51.5 | +0.78 (+1.54%) | 10,458,113 |
| 10 Mar 2023 | CNY | 51.03 | 51.91 | 50.66 | 50.72 | 50.72 | -1.19 (-2.29%) | 15,571,867 |
| 9 Mar 2023 | CNY | 52.43 | 52.96 | 51.82 | 51.91 | 51.91 | -0.49 (-0.94%) | 11,383,188 |
| 8 Mar 2023 | CNY | 51.81 | 52.45 | 51.68 | 52.4 | 52.4 | +0.46 (+0.89%) | 10,060,277 |
| 7 Mar 2023 | CNY | 53.43 | 53.64 | 51.88 | 51.94 | 51.94 | -1.49 (-2.79%) | 15,794,010 |
| 6 Mar 2023 | CNY | 54.5 | 54.57 | 53.07 | 53.43 | 53.43 | -1.06 (-1.95%) | 17,480,821 |
| 3 Mar 2023 | CNY | 54.55 | 55.09 | 53.86 | 54.49 | 54.49 | +0.61 (+1.13%) | 15,340,705 |
| 2 Mar 2023 | CNY | 54.45 | 55.05 | 53.75 | 53.88 | 53.88 | -0.48 (-0.88%) | 12,707,797 |
| 1 Mar 2023 | CNY | 53.9 | 54.63 | 53.7 | 54.36 | 54.36 | +0.49 (+0.91%) | 12,627,680 |
| 28 Feb 2023 | CNY | 53.87 | 54.64 | 53.33 | 53.87 | 53.87 | +0.13 (+0.24%) | 10,886,795 |
| 27 Feb 2023 | CNY | 55.2 | 55.55 | 53.3 | 53.74 | 53.74 | -1.76 (-3.17%) | 20,556,188 |
| 24 Feb 2023 | CNY | 56.83 | 57.02 | 55.4 | 55.5 | 55.5 | -1.08 (-1.91%) | 12,412,295 |
