| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2023 | CNY | 55 | 56.96 | 54.83 | 55.63 | 55.63 | +0.23 (+0.42%) | 5,082,781 |
| 3 Apr 2023 | CNY | 58.25 | 58.25 | 53.7 | 55.4 | 55.4 | -2.42 (-4.19%) | 10,492,637 |
| 31 Mar 2023 | CNY | 59.6 | 59.77 | 57.5 | 57.82 | 57.82 | -1.36 (-2.30%) | 3,465,339 |
| 30 Mar 2023 | CNY | 59.39 | 60 | 58.51 | 59.18 | 59.18 | -0.22 (-0.37%) | 2,240,456 |
| 29 Mar 2023 | CNY | 59.5 | 60.5 | 58.55 | 59.4 | 59.4 | -0.19 (-0.32%) | 2,619,758 |
| 28 Mar 2023 | CNY | 56.85 | 60.6 | 56.85 | 59.59 | 59.59 | +2.59 (+4.54%) | 5,445,385 |
| 27 Mar 2023 | CNY | 57.6 | 57.71 | 56.58 | 57 | 57 | -0.51 (-0.89%) | 2,851,032 |
| 24 Mar 2023 | CNY | 57.58 | 57.9 | 57.22 | 57.51 | 57.51 | -0.05 (-0.09%) | 1,882,346 |
| 23 Mar 2023 | CNY | 56.77 | 57.95 | 56.38 | 57.56 | 57.56 | +0.66 (+1.16%) | 2,160,993 |
| 22 Mar 2023 | CNY | 57.45 | 58.33 | 56.48 | 56.9 | 56.9 | -0.55 (-0.96%) | 2,305,150 |
| 21 Mar 2023 | CNY | 56 | 57.65 | 56 | 57.45 | 57.45 | +1.11 (+1.97%) | 2,471,026 |
| 20 Mar 2023 | CNY | 56.88 | 56.88 | 55.8 | 56.34 | 56.34 | -0.54 (-0.95%) | 3,300,093 |
| 17 Mar 2023 | CNY | 57.1 | 58.6 | 56.61 | 56.88 | 56.88 | -0.12 (-0.21%) | 4,139,200 |
| 16 Mar 2023 | CNY | 56.78 | 57.36 | 55.52 | 57 | 57 | -0.36 (-0.63%) | 5,401,954 |
| 15 Mar 2023 | CNY | 57.72 | 58.26 | 56.85 | 57.36 | 57.36 | +0.11 (+0.19%) | 3,227,069 |
| 14 Mar 2023 | CNY | 58.4 | 59.41 | 57.21 | 57.25 | 57.25 | -1.57 (-2.67%) | 3,286,096 |
| 13 Mar 2023 | CNY | 56.76 | 58.87 | 56.12 | 58.82 | 58.82 | +2.47 (+4.38%) | 5,900,269 |
| 10 Mar 2023 | CNY | 56 | 57.1 | 55.55 | 56.35 | 56.35 | -0.54 (-0.95%) | 4,471,584 |
| 9 Mar 2023 | CNY | 57.37 | 57.57 | 56.68 | 56.89 | 56.89 | -0.51 (-0.89%) | 1,487,293 |
| 8 Mar 2023 | CNY | 56.58 | 58 | 56.2 | 57.4 | 57.4 | +0.77 (+1.36%) | 2,974,923 |
| 7 Mar 2023 | CNY | 58.11 | 58.11 | 56.63 | 56.63 | 56.63 | -1.14 (-1.97%) | 3,683,368 |
| 6 Mar 2023 | CNY | 57.93 | 58.47 | 56.59 | 57.77 | 57.77 | +0.12 (+0.21%) | 2,861,191 |
| 3 Mar 2023 | CNY | 57.73 | 59.18 | 57.4 | 57.65 | 57.65 | -0.85 (-1.45%) | 3,663,122 |
| 2 Mar 2023 | CNY | 59.57 | 59.57 | 58 | 58.5 | 58.5 | -0.82 (-1.38%) | 2,095,434 |
| 1 Mar 2023 | CNY | 60.5 | 61.16 | 59.04 | 59.32 | 59.32 | -1.18 (-1.95%) | 3,688,774 |
| 28 Feb 2023 | CNY | 58.7 | 60.75 | 58.5 | 60.5 | 60.5 | +1.43 (+2.42%) | 4,697,325 |
| 27 Feb 2023 | CNY | 58.69 | 59.66 | 57.3 | 59.07 | 59.07 | -0.07 (-0.12%) | 4,029,384 |
| 24 Feb 2023 | CNY | 59.02 | 60.1 | 58.6 | 59.14 | 59.14 | +0.11 (+0.19%) | 2,331,412 |
| 23 Feb 2023 | CNY | 58.69 | 59.39 | 58.33 | 59.03 | 59.03 | +0.35 (+0.60%) | 2,772,848 |
| 22 Feb 2023 | CNY | 59.02 | 60.11 | 58.48 | 58.68 | 58.68 | -0.79 (-1.33%) | 3,354,464 |
