| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 55.91 | 57.21 | 55.73 | 56.49 | 56.49 | +0.88 (+1.58%) | 9,632,589 |
| 7 Apr 2023 | CNY | 52.8 | 55.68 | 52.56 | 55.61 | 55.61 | +3.06 (+5.82%) | 10,340,920 |
| 6 Apr 2023 | CNY | 52.16 | 53.02 | 52.01 | 52.55 | 52.55 | +0.31 (+0.59%) | 4,492,979 |
| 4 Apr 2023 | CNY | 51.93 | 52.25 | 50.9 | 52.24 | 52.24 | +0.25 (+0.48%) | 5,817,831 |
| 3 Apr 2023 | CNY | 52.52 | 53 | 51.65 | 51.99 | 51.99 | -0.37 (-0.71%) | 5,031,493 |
| 31 Mar 2023 | CNY | 53.9 | 54.09 | 52.21 | 52.36 | 52.36 | -0.96 (-1.80%) | 5,693,733 |
| 30 Mar 2023 | CNY | 52.96 | 53.73 | 52.72 | 53.32 | 53.32 | +0.33 (+0.62%) | 3,676,004 |
| 29 Mar 2023 | CNY | 53.27 | 53.62 | 52.34 | 52.99 | 52.99 | -0.28 (-0.53%) | 4,137,837 |
| 28 Mar 2023 | CNY | 55.44 | 55.61 | 53.13 | 53.27 | 53.27 | -2.17 (-3.91%) | 5,660,361 |
| 27 Mar 2023 | CNY | 53.9 | 55.97 | 53.3 | 55.44 | 55.44 | +1.59 (+2.95%) | 6,174,536 |
| 24 Mar 2023 | CNY | 54.21 | 54.72 | 53.8 | 53.85 | 53.85 | -0.48 (-0.88%) | 3,428,923 |
| 23 Mar 2023 | CNY | 54.05 | 54.8 | 53.76 | 54.33 | 54.33 | -0.02 (-0.04%) | 2,996,000 |
| 22 Mar 2023 | CNY | 54.6 | 54.99 | 53.64 | 54.35 | 54.35 | +0.14 (+0.26%) | 3,847,870 |
| 21 Mar 2023 | CNY | 52.5 | 54.48 | 52.2 | 54.21 | 54.21 | +2.02 (+3.87%) | 6,167,056 |
| 20 Mar 2023 | CNY | 53.01 | 53.36 | 51.37 | 52.19 | 52.19 | -0.81 (-1.53%) | 6,063,495 |
| 17 Mar 2023 | CNY | 54.25 | 54.3 | 53 | 53 | 53 | -0.76 (-1.41%) | 3,956,949 |
| 16 Mar 2023 | CNY | 54 | 54.88 | 53.34 | 53.76 | 53.76 | -0.58 (-1.07%) | 3,947,935 |
| 15 Mar 2023 | CNY | 55.22 | 56 | 54.31 | 54.34 | 54.34 | -0.87 (-1.58%) | 4,281,008 |
| 14 Mar 2023 | CNY | 54.91 | 55.85 | 54.59 | 55.21 | 55.21 | +0.29 (+0.53%) | 4,423,019 |
| 13 Mar 2023 | CNY | 56.63 | 56.64 | 54.03 | 54.92 | 54.92 | -1.96 (-3.45%) | 6,570,972 |
| 10 Mar 2023 | CNY | 55.89 | 56.95 | 55.39 | 56.88 | 56.88 | +0.76 (+1.35%) | 3,614,961 |
| 9 Mar 2023 | CNY | 56.01 | 56.74 | 55.96 | 56.12 | 56.12 | +0.11 (+0.20%) | 2,345,420 |
| 8 Mar 2023 | CNY | 55.63 | 56.85 | 55.58 | 56.01 | 56.01 | +0.28 (+0.50%) | 3,106,975 |
| 7 Mar 2023 | CNY | 57.01 | 57.55 | 55.72 | 55.73 | 55.73 | -1.08 (-1.90%) | 3,563,302 |
| 6 Mar 2023 | CNY | 57.05 | 57.29 | 56.25 | 56.81 | 56.81 | -0.24 (-0.42%) | 3,784,770 |
| 3 Mar 2023 | CNY | 58.49 | 58.85 | 56.76 | 57.05 | 57.05 | -0.84 (-1.45%) | 5,397,000 |
| 2 Mar 2023 | CNY | 58.3 | 58.67 | 57.72 | 57.89 | 57.89 | -0.27 (-0.46%) | 3,001,694 |
| 1 Mar 2023 | CNY | 58.76 | 58.77 | 57.7 | 58.16 | 58.16 | -0.59 (-1.00%) | 4,445,184 |
| 28 Feb 2023 | CNY | 58.04 | 59.09 | 57.47 | 58.75 | 58.75 | +1.38 (+2.41%) | 4,495,461 |
| 27 Feb 2023 | CNY | 57.81 | 58.47 | 57.29 | 57.37 | 57.37 | -0.84 (-1.44%) | 3,041,603 |
