| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 45.06 | 45.82 | 44.95 | 45.69 | 45.69 | +0.63 (+1.40%) | 202,800 |
| 6 Apr 2023 | CNY | 45.64 | 45.64 | 44.94 | 45.06 | 45.06 | -0.69 (-1.51%) | 268,200 |
| 4 Apr 2023 | CNY | 46.85 | 47.59 | 45.33 | 45.75 | 45.75 | -1.01 (-2.16%) | 354,200 |
| 3 Apr 2023 | CNY | 46.41 | 46.82 | 45.8 | 46.76 | 46.76 | +0.36 (+0.78%) | 230,600 |
| 31 Mar 2023 | CNY | 46.44 | 46.86 | 46.12 | 46.4 | 46.4 | +0.07 (+0.15%) | 201,900 |
| 30 Mar 2023 | CNY | 46.56 | 46.56 | 45.71 | 46.33 | 46.33 | -0.23 (-0.49%) | 305,612 |
| 29 Mar 2023 | CNY | 47.91 | 47.94 | 46.51 | 46.56 | 46.56 | -1.34 (-2.80%) | 516,400 |
| 28 Mar 2023 | CNY | 47.63 | 48.2 | 47.1 | 47.9 | 47.9 | +0.58 (+1.23%) | 337,500 |
| 27 Mar 2023 | CNY | 47.36 | 48.48 | 46.4 | 47.32 | 47.32 | -0.25 (-0.53%) | 655,000 |
| 24 Mar 2023 | CNY | 47.51 | 48.49 | 47.12 | 47.57 | 47.57 | +0.17 (+0.36%) | 423,300 |
| 23 Mar 2023 | CNY | 47.84 | 48 | 47.1 | 47.4 | 47.4 | -0.63 (-1.31%) | 269,600 |
| 22 Mar 2023 | CNY | 48 | 48.5 | 46.98 | 48.03 | 48.03 | +0.06 (+0.13%) | 633,000 |
| 21 Mar 2023 | CNY | 48.5 | 48.5 | 46.24 | 47.97 | 47.97 | -0.28 (-0.58%) | 1,181,508 |
| 20 Mar 2023 | CNY | 49.45 | 49.45 | 47.65 | 48.25 | 48.25 | -0.73 (-1.49%) | 256,800 |
| 17 Mar 2023 | CNY | 49.3 | 49.8 | 48.73 | 48.98 | 48.98 | -0.27 (-0.55%) | 404,000 |
| 16 Mar 2023 | CNY | 50.28 | 50.45 | 49.01 | 49.25 | 49.25 | -1.23 (-2.44%) | 263,500 |
| 15 Mar 2023 | CNY | 49.81 | 51.18 | 49.81 | 50.48 | 50.48 | +0.68 (+1.37%) | 266,755 |
| 14 Mar 2023 | CNY | 50.71 | 51.36 | 49.51 | 49.8 | 49.8 | -1.02 (-2.01%) | 300,300 |
| 13 Mar 2023 | CNY | 50 | 50.91 | 49.78 | 50.82 | 50.82 | +0.62 (+1.24%) | 249,200 |
| 10 Mar 2023 | CNY | 51.76 | 51.76 | 50.18 | 50.2 | 50.2 | -1.58 (-3.05%) | 294,500 |
| 9 Mar 2023 | CNY | 52.11 | 52.44 | 51.5 | 51.78 | 51.78 | -0.36 (-0.69%) | 177,100 |
| 8 Mar 2023 | CNY | 51.98 | 52.8 | 51.55 | 52.14 | 52.14 | -0.01 (-0.02%) | 286,300 |
| 7 Mar 2023 | CNY | 53.5 | 54.4 | 52.15 | 52.15 | 52.15 | -1.58 (-2.94%) | 446,650 |
| 6 Mar 2023 | CNY | 53.2 | 54.19 | 52.66 | 53.73 | 53.73 | +0.54 (+1.02%) | 516,300 |
| 3 Mar 2023 | CNY | 54.25 | 54.52 | 52.6 | 53.19 | 53.19 | -1.33 (-2.44%) | 644,487 |
| 2 Mar 2023 | CNY | 54.53 | 55.23 | 53.7 | 54.52 | 54.52 | +0.05 (+0.09%) | 562,563 |
| 1 Mar 2023 | CNY | 55.95 | 55.95 | 54.04 | 54.47 | 54.47 | -1.71 (-3.04%) | 607,235 |
| 28 Feb 2023 | CNY | 56 | 56.45 | 54.65 | 56.18 | 56.18 | -0.08 (-0.14%) | 594,712 |
| 27 Feb 2023 | CNY | 54.55 | 56.88 | 53.75 | 56.26 | 56.26 | +1.54 (+2.81%) | 853,090 |
| 24 Feb 2023 | CNY | 53.7 | 54.95 | 52.81 | 54.72 | 54.72 | +0.92 (+1.71%) | 868,910 |
