| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 49.35 | 49.4 | 48.54 | 48.61 | 48.61 | -0.45 (-0.92%) | 2,171,392 |
| 28 Mar 2023 | CNY | 49.59 | 49.85 | 48.88 | 49.06 | 49.06 | -0.59 (-1.19%) | 2,496,672 |
| 27 Mar 2023 | CNY | 51.7 | 51.7 | 49.51 | 49.65 | 49.65 | -1.86 (-3.61%) | 4,648,949 |
| 24 Mar 2023 | CNY | 52.46 | 52.46 | 51.41 | 51.51 | 51.51 | -0.19 (-0.37%) | 2,293,893 |
| 23 Mar 2023 | CNY | 51.23 | 51.87 | 50.96 | 51.7 | 51.7 | +0.33 (+0.64%) | 2,401,412 |
| 22 Mar 2023 | CNY | 51.4 | 51.78 | 50.91 | 51.37 | 51.37 | -0.11 (-0.21%) | 2,320,562 |
| 21 Mar 2023 | CNY | 50.8 | 51.5 | 50.36 | 51.48 | 51.48 | +0.73 (+1.44%) | 2,792,027 |
| 20 Mar 2023 | CNY | 52 | 52 | 50.6 | 50.75 | 50.75 | -1.28 (-2.46%) | 4,538,502 |
| 17 Mar 2023 | CNY | 53 | 53.41 | 51.8 | 52.03 | 52.03 | -0.85 (-1.61%) | 4,550,246 |
| 16 Mar 2023 | CNY | 56.4 | 56.42 | 52.51 | 52.88 | 52.88 | -4.02 (-7.07%) | 7,422,505 |
| 15 Mar 2023 | CNY | 57.2 | 57.73 | 56.61 | 56.9 | 56.9 | -0.18 (-0.32%) | 3,400,334 |
| 14 Mar 2023 | CNY | 58.45 | 59.09 | 56.88 | 57.08 | 57.08 | -1.36 (-2.33%) | 5,469,896 |
| 13 Mar 2023 | CNY | 59.39 | 60.68 | 57.86 | 58.44 | 58.44 | -1.44 (-2.40%) | 5,294,847 |
| 10 Mar 2023 | CNY | 59.4 | 61.09 | 59.21 | 59.88 | 59.88 | -0.08 (-0.13%) | 6,399,565 |
| 9 Mar 2023 | CNY | 58.98 | 61.1 | 58.84 | 59.96 | 59.96 | +0.47 (+0.79%) | 8,007,254 |
| 8 Mar 2023 | CNY | 57.3 | 59.99 | 56.79 | 59.49 | 59.49 | +1.95 (+3.39%) | 9,335,993 |
| 7 Mar 2023 | CNY | 58.7 | 58.7 | 57.5 | 57.54 | 57.54 | -1.34 (-2.28%) | 5,321,496 |
| 6 Mar 2023 | CNY | 59 | 59.8 | 57.41 | 58.88 | 58.88 | +0.37 (+0.63%) | 6,771,767 |
| 3 Mar 2023 | CNY | 58.2 | 58.72 | 57.81 | 58.51 | 58.51 | +0.04 (+0.07%) | 3,392,095 |
| 2 Mar 2023 | CNY | 60.25 | 60.6 | 58.12 | 58.47 | 58.47 | -2.14 (-3.53%) | 7,146,498 |
| 1 Mar 2023 | CNY | 60.44 | 61.15 | 59.64 | 60.61 | 60.61 | +0.95 (+1.59%) | 6,457,093 |
| 28 Feb 2023 | CNY | 58.68 | 59.93 | 58.2 | 59.66 | 59.66 | +0.46 (+0.78%) | 5,128,809 |
| 27 Feb 2023 | CNY | 58.88 | 60.86 | 58.79 | 59.2 | 59.2 | +1.02 (+1.75%) | 8,398,526 |
| 24 Feb 2023 | CNY | 59.25 | 59.87 | 57.91 | 58.18 | 58.18 | -1.32 (-2.22%) | 6,209,812 |
| 23 Feb 2023 | CNY | 58.35 | 60.69 | 57.89 | 59.5 | 59.5 | +1.14 (+1.95%) | 8,555,647 |
| 22 Feb 2023 | CNY | 58.31 | 58.63 | 57.18 | 58.36 | 58.36 | -0.27 (-0.46%) | 5,681,549 |
| 21 Feb 2023 | CNY | 58.7 | 59.7 | 57.86 | 58.63 | 58.63 | -0.56 (-0.95%) | 8,062,842 |
| 20 Feb 2023 | CNY | 63.6 | 63.96 | 57.1 | 59.19 | 59.19 | -4.21 (-6.64%) | 13,989,020 |
| 17 Feb 2023 | CNY | 61.25 | 64.45 | 60.71 | 63.4 | 63.4 | +2.21 (+3.61%) | 14,489,627 |
| 16 Feb 2023 | CNY | 61.77 | 63.2 | 60.69 | 61.19 | 61.19 | -0.69 (-1.12%) | 11,770,961 |
