| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 52.22 | 52.42 | 51.6 | 52.26 | 52.26 | -0.17 (-0.32%) | 845,200 |
| 31 Mar 2023 | CNY | 52.3 | 53.8 | 51.91 | 52.43 | 52.43 | +0.26 (+0.50%) | 1,091,452 |
| 30 Mar 2023 | CNY | 51 | 52.45 | 50.74 | 52.17 | 52.17 | +1.27 (+2.50%) | 975,699 |
| 29 Mar 2023 | CNY | 51.4 | 52.1 | 50.89 | 50.9 | 50.9 | -0.84 (-1.62%) | 866,590 |
| 28 Mar 2023 | CNY | 51.8 | 52.8 | 51.4 | 51.74 | 51.74 | -0.15 (-0.29%) | 837,121 |
| 27 Mar 2023 | CNY | 52.69 | 52.69 | 51.6 | 51.89 | 51.89 | -0.81 (-1.54%) | 902,012 |
| 24 Mar 2023 | CNY | 52.46 | 53.63 | 52.32 | 52.7 | 52.7 | +0.14 (+0.27%) | 885,850 |
| 23 Mar 2023 | CNY | 53.02 | 53.27 | 52.05 | 52.56 | 52.56 | -0.56 (-1.05%) | 913,297 |
| 22 Mar 2023 | CNY | 53.01 | 54.19 | 52.68 | 53.12 | 53.12 | +0.18 (+0.34%) | 1,149,766 |
| 21 Mar 2023 | CNY | 52.03 | 52.98 | 51.6 | 52.94 | 52.94 | +1.22 (+2.36%) | 1,403,445 |
| 20 Mar 2023 | CNY | 52.17 | 52.29 | 50.54 | 51.72 | 51.72 | -0.45 (-0.86%) | 1,389,900 |
| 17 Mar 2023 | CNY | 54 | 54 | 52.08 | 52.17 | 52.17 | -1.41 (-2.63%) | 1,387,001 |
| 16 Mar 2023 | CNY | 55.5 | 55.5 | 53.37 | 53.58 | 53.58 | -2 (-3.60%) | 1,422,285 |
| 15 Mar 2023 | CNY | 52.84 | 55.99 | 52.84 | 55.58 | 55.58 | +2.58 (+4.87%) | 2,249,285 |
| 14 Mar 2023 | CNY | 55.12 | 55.5 | 51 | 53 | 53 | -2.55 (-4.59%) | 2,694,393 |
| 13 Mar 2023 | CNY | 55.71 | 57.45 | 55.03 | 55.55 | 55.55 | -0.25 (-0.45%) | 1,494,048 |
| 10 Mar 2023 | CNY | 56.57 | 58.66 | 55.65 | 55.8 | 55.8 | -1 (-1.76%) | 1,762,374 |
| 9 Mar 2023 | CNY | 55.84 | 57.46 | 54.69 | 56.8 | 56.8 | +1.59 (+2.88%) | 1,507,326 |
| 8 Mar 2023 | CNY | 56.69 | 57.37 | 54.52 | 55.21 | 55.21 | -1.05 (-1.87%) | 1,767,950 |
| 7 Mar 2023 | CNY | 58.48 | 58.68 | 56.26 | 56.26 | 56.26 | -2.25 (-3.85%) | 1,596,409 |
| 6 Mar 2023 | CNY | 57.73 | 58.58 | 57.08 | 58.51 | 58.51 | +0.77 (+1.33%) | 1,268,299 |
| 3 Mar 2023 | CNY | 58.3 | 58.97 | 56.6 | 57.74 | 57.74 | -0.86 (-1.47%) | 1,982,545 |
| 2 Mar 2023 | CNY | 55.78 | 58.79 | 55.56 | 58.6 | 58.6 | +2.75 (+4.92%) | 2,392,854 |
| 1 Mar 2023 | CNY | 54.88 | 55.85 | 54.22 | 55.85 | 55.85 | +1.14 (+2.08%) | 1,005,826 |
| 28 Feb 2023 | CNY | 54.78 | 54.8 | 54.08 | 54.71 | 54.71 | -0.28 (-0.51%) | 796,625 |
| 27 Feb 2023 | CNY | 55.38 | 55.38 | 53.9 | 54.99 | 54.99 | -0.39 (-0.70%) | 1,141,899 |
| 24 Feb 2023 | CNY | 55.37 | 56.07 | 54.8 | 55.38 | 55.38 | -0.12 (-0.22%) | 1,056,983 |
| 23 Feb 2023 | CNY | 54.49 | 57 | 54.46 | 55.5 | 55.5 | +1.02 (+1.87%) | 1,345,182 |
| 22 Feb 2023 | CNY | 53.71 | 55.39 | 53.52 | 54.48 | 54.48 | +0.64 (+1.19%) | 1,289,698 |
| 21 Feb 2023 | CNY | 53.4 | 54.41 | 53.18 | 53.84 | 53.84 | +0.09 (+0.17%) | 1,432,720 |
