| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 54.88 | 56.5 | 54.01 | 55.52 | 55.52 | +0.52 (+0.95%) | 27,349,625 |
| 31 Mar 2023 | CNY | 54.51 | 55.99 | 54.32 | 55 | 55 | +0.5 (+0.92%) | 21,118,013 |
| 30 Mar 2023 | CNY | 54.18 | 54.77 | 53.71 | 54.5 | 54.5 | +0.35 (+0.65%) | 15,513,936 |
| 29 Mar 2023 | CNY | 54.21 | 55.28 | 53.84 | 54.15 | 54.15 | -0.34 (-0.62%) | 15,356,470 |
| 28 Mar 2023 | CNY | 55.94 | 56.25 | 54.38 | 54.49 | 54.49 | -1.33 (-2.38%) | 14,300,538 |
| 27 Mar 2023 | CNY | 56 | 56.17 | 55.01 | 55.82 | 55.82 | -0.25 (-0.45%) | 16,081,155 |
| 24 Mar 2023 | CNY | 56.37 | 56.66 | 55.69 | 56.07 | 56.07 | -0.13 (-0.23%) | 11,426,025 |
| 23 Mar 2023 | CNY | 56.22 | 56.75 | 55.68 | 56.2 | 56.2 | -0.55 (-0.97%) | 15,724,642 |
| 22 Mar 2023 | CNY | 55.39 | 57.61 | 55.38 | 56.75 | 56.75 | +1.36 (+2.46%) | 25,256,633 |
| 21 Mar 2023 | CNY | 54 | 55.46 | 53.63 | 55.39 | 55.39 | +1.74 (+3.24%) | 20,975,238 |
| 20 Mar 2023 | CNY | 54.25 | 54.96 | 53.5 | 53.65 | 53.65 | -1.18 (-2.15%) | 22,473,987 |
| 17 Mar 2023 | CNY | 55.15 | 55.7 | 53.56 | 54.83 | 54.83 | +0.09 (+0.16%) | 24,763,678 |
| 16 Mar 2023 | CNY | 56.03 | 56.41 | 54.68 | 54.74 | 54.74 | -1.83 (-3.23%) | 17,272,812 |
| 15 Mar 2023 | CNY | 56.99 | 57.56 | 56.5 | 56.57 | 56.57 | -0.02 (-0.04%) | 10,602,257 |
| 14 Mar 2023 | CNY | 56.56 | 57.28 | 55.36 | 56.59 | 56.59 | +0.04 (+0.07%) | 13,954,462 |
| 13 Mar 2023 | CNY | 56.88 | 57.72 | 56.52 | 56.55 | 56.55 | -0.75 (-1.31%) | 12,179,862 |
| 10 Mar 2023 | CNY | 58.18 | 58.25 | 57.05 | 57.3 | 57.3 | -1.38 (-2.35%) | 13,979,430 |
| 9 Mar 2023 | CNY | 57.92 | 58.75 | 57.6 | 58.68 | 58.68 | +1.37 (+2.39%) | 18,085,857 |
| 8 Mar 2023 | CNY | 56.8 | 57.45 | 56.37 | 57.31 | 57.31 | +0.22 (+0.39%) | 8,560,606 |
| 7 Mar 2023 | CNY | 58.17 | 58.17 | 57.06 | 57.09 | 57.09 | -1.27 (-2.18%) | 11,691,785 |
| 6 Mar 2023 | CNY | 58.09 | 58.41 | 56.86 | 58.36 | 58.36 | +0.26 (+0.45%) | 19,704,003 |
| 3 Mar 2023 | CNY | 58.38 | 58.61 | 58.01 | 58.1 | 58.1 | -0.18 (-0.31%) | 12,598,777 |
| 2 Mar 2023 | CNY | 59.39 | 59.39 | 58.2 | 58.28 | 58.28 | -1 (-1.69%) | 15,425,536 |
| 1 Mar 2023 | CNY | 59.08 | 59.48 | 58.4 | 59.28 | 59.28 | +0.18 (+0.30%) | 12,773,347 |
| 28 Feb 2023 | CNY | 58.42 | 59.1 | 58.11 | 59.1 | 59.1 | +0.87 (+1.49%) | 9,956,460 |
| 27 Feb 2023 | CNY | 58.52 | 59.15 | 58 | 58.23 | 58.23 | -0.59 (-1.00%) | 13,012,208 |
| 24 Feb 2023 | CNY | 59.86 | 60 | 58.6 | 58.82 | 58.82 | -1.03 (-1.72%) | 12,867,257 |
| 23 Feb 2023 | CNY | 59.06 | 60.35 | 59.04 | 59.85 | 59.85 | +0.55 (+0.93%) | 16,842,915 |
| 22 Feb 2023 | CNY | 60.1 | 60.11 | 59.02 | 59.3 | 59.3 | -1.33 (-2.19%) | 19,718,147 |
| 21 Feb 2023 | CNY | 60.18 | 61.69 | 59.6 | 60.63 | 60.63 | +0.45 (+0.75%) | 25,557,835 |
