| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2023 | CNY | 49.2 | 49.2 | 48.19 | 48.61 | 48.61 | -0.39 (-0.80%) | 1,754,314 |
| 17 Apr 2023 | CNY | 48.51 | 49.02 | 48.1 | 49 | 49 | +0.49 (+1.01%) | 2,451,054 |
| 14 Apr 2023 | CNY | 48.05 | 48.88 | 48.05 | 48.51 | 48.51 | +0.47 (+0.98%) | 2,291,273 |
| 13 Apr 2023 | CNY | 48.66 | 49.28 | 48.02 | 48.04 | 48.04 | -0.4 (-0.83%) | 2,371,765 |
| 12 Apr 2023 | CNY | 48.05 | 48.86 | 48.05 | 48.44 | 48.44 | +0.05 (+0.10%) | 1,848,677 |
| 11 Apr 2023 | CNY | 48.02 | 48.48 | 47.31 | 48.39 | 48.39 | +0.08 (+0.17%) | 1,890,056 |
| 10 Apr 2023 | CNY | 47.9 | 48.9 | 47.71 | 48.31 | 48.31 | +0.29 (+0.60%) | 2,682,889 |
| 7 Apr 2023 | CNY | 47.04 | 48.84 | 46.86 | 48.02 | 48.02 | +0.98 (+2.08%) | 3,547,603 |
| 6 Apr 2023 | CNY | 46.55 | 47.49 | 46.13 | 47.04 | 47.04 | +0.59 (+1.27%) | 2,404,421 |
| 4 Apr 2023 | CNY | 48.38 | 48.38 | 46.13 | 46.45 | 46.45 | -2.05 (-4.23%) | 3,907,009 |
| 3 Apr 2023 | CNY | 48.3 | 48.63 | 47.5 | 48.5 | 48.5 | +0.27 (+0.56%) | 2,514,837 |
| 31 Mar 2023 | CNY | 48.25 | 48.87 | 47.58 | 48.23 | 48.23 | +0.21 (+0.44%) | 2,941,598 |
| 30 Mar 2023 | CNY | 48.68 | 48.77 | 47.65 | 48.02 | 48.02 | -0.36 (-0.74%) | 2,254,171 |
| 29 Mar 2023 | CNY | 49.21 | 50.4 | 48.25 | 48.38 | 48.38 | -1.23 (-2.48%) | 3,140,696 |
| 28 Mar 2023 | CNY | 51.16 | 51.37 | 49.4 | 49.61 | 49.61 | -1.54 (-3.01%) | 3,466,719 |
| 27 Mar 2023 | CNY | 51.02 | 52.25 | 50.1 | 51.15 | 51.15 | -2.22 (-4.16%) | 4,167,116 |
| 24 Mar 2023 | CNY | 53.44 | 54.28 | 52.6 | 53.37 | 53.37 | -0.17 (-0.32%) | 2,236,487 |
| 23 Mar 2023 | CNY | 53.76 | 54.35 | 52.88 | 53.54 | 53.54 | +0.55 (+1.04%) | 2,033,011 |
| 22 Mar 2023 | CNY | 54.55 | 54.98 | 52.59 | 52.99 | 52.99 | -1.5 (-2.75%) | 2,113,445 |
| 21 Mar 2023 | CNY | 53.51 | 54.51 | 53.2 | 54.49 | 54.49 | +0.97 (+1.81%) | 1,353,520 |
| 20 Mar 2023 | CNY | 53.35 | 54.49 | 51.86 | 53.52 | 53.52 | +0.5 (+0.94%) | 1,608,810 |
| 17 Mar 2023 | CNY | 54.42 | 54.97 | 53 | 53.02 | 53.02 | -1.01 (-1.87%) | 1,286,231 |
| 16 Mar 2023 | CNY | 55.55 | 55.87 | 53.8 | 54.03 | 54.03 | -1.89 (-3.38%) | 1,560,678 |
| 15 Mar 2023 | CNY | 55.92 | 57.38 | 55.7 | 55.92 | 55.92 | +0.02 (+0.04%) | 1,248,376 |
| 14 Mar 2023 | CNY | 57.76 | 57.78 | 55 | 55.9 | 55.9 | -1.5 (-2.61%) | 1,486,543 |
| 13 Mar 2023 | CNY | 57.05 | 57.92 | 56 | 57.4 | 57.4 | +0.19 (+0.33%) | 1,170,780 |
| 10 Mar 2023 | CNY | 58.05 | 58.66 | 57.1 | 57.21 | 57.21 | -0.84 (-1.45%) | 1,165,429 |
| 9 Mar 2023 | CNY | 57.78 | 58.8 | 57.78 | 58.05 | 58.05 | +0.04 (+0.07%) | 1,137,895 |
| 8 Mar 2023 | CNY | 57.5 | 59.19 | 57.31 | 58.01 | 58.01 | +0.29 (+0.50%) | 1,259,127 |
| 7 Mar 2023 | CNY | 59.4 | 59.6 | 57.7 | 57.72 | 57.72 | -2.08 (-3.48%) | 1,750,636 |
