| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2023 | CNY | 37.9 | 38.76 | 37.66 | 38.4 | 38.4 | +0.5 (+1.32%) | 724,580 |
| 13 Apr 2023 | CNY | 38 | 38.47 | 37.48 | 37.9 | 37.9 | -0.24 (-0.63%) | 730,810 |
| 12 Apr 2023 | CNY | 38.74 | 39.06 | 38.01 | 38.14 | 38.14 | -0.76 (-1.95%) | 1,407,210 |
| 11 Apr 2023 | CNY | 40.08 | 40.09 | 38.67 | 38.9 | 38.9 | -1.16 (-2.90%) | 899,450 |
| 10 Apr 2023 | CNY | 39.12 | 40.13 | 38.88 | 40.06 | 40.06 | +0.42 (+1.06%) | 949,500 |
| 7 Apr 2023 | CNY | 38.83 | 39.87 | 38.77 | 39.64 | 39.64 | +0.7 (+1.80%) | 841,600 |
| 6 Apr 2023 | CNY | 39.67 | 39.89 | 38.76 | 38.94 | 38.94 | -0.73 (-1.84%) | 812,900 |
| 4 Apr 2023 | CNY | 40.06 | 40.14 | 38.93 | 39.67 | 39.67 | -0.58 (-1.44%) | 1,358,060 |
| 3 Apr 2023 | CNY | 41 | 41.59 | 39.9 | 40.25 | 40.25 | -1.35 (-3.25%) | 1,868,620 |
| 31 Mar 2023 | CNY | 41.5 | 41.89 | 41.02 | 41.6 | 41.6 | +0.24 (+0.58%) | 742,160 |
| 30 Mar 2023 | CNY | 41.7 | 41.91 | 40.4 | 41.36 | 41.36 | -0.34 (-0.82%) | 972,810 |
| 29 Mar 2023 | CNY | 40.07 | 41.77 | 40.07 | 41.7 | 41.7 | +1.24 (+3.06%) | 1,211,450 |
| 28 Mar 2023 | CNY | 40.68 | 41.17 | 40.01 | 40.46 | 40.46 | -0.51 (-1.24%) | 872,500 |
| 27 Mar 2023 | CNY | 40.78 | 41.26 | 40.4 | 40.97 | 40.97 | -0.13 (-0.32%) | 582,190 |
| 24 Mar 2023 | CNY | 41.61 | 42.09 | 40.88 | 41.1 | 41.1 | -0.59 (-1.42%) | 854,590 |
| 23 Mar 2023 | CNY | 42.45 | 42.45 | 41.38 | 41.69 | 41.69 | -0.76 (-1.79%) | 701,930 |
| 22 Mar 2023 | CNY | 42.43 | 43.42 | 42.3 | 42.45 | 42.45 | +0.03 (+0.07%) | 886,160 |
| 21 Mar 2023 | CNY | 41.41 | 42.53 | 40.71 | 42.42 | 42.42 | +1.05 (+2.54%) | 1,261,700 |
| 20 Mar 2023 | CNY | 41.61 | 42.12 | 40.62 | 41.37 | 41.37 | -0.41 (-0.98%) | 1,129,820 |
| 17 Mar 2023 | CNY | 42.31 | 42.58 | 41.66 | 41.78 | 41.78 | -0.17 (-0.41%) | 799,100 |
| 16 Mar 2023 | CNY | 43.36 | 43.43 | 41.87 | 41.95 | 41.95 | -1.48 (-3.41%) | 688,300 |
| 15 Mar 2023 | CNY | 43.05 | 44.36 | 43.03 | 43.43 | 43.43 | +0.24 (+0.56%) | 1,226,960 |
| 14 Mar 2023 | CNY | 43.63 | 44.09 | 41.72 | 43.19 | 43.19 | -0.73 (-1.66%) | 1,318,440 |
| 13 Mar 2023 | CNY | 43.45 | 44.32 | 43.23 | 43.92 | 43.92 | +0.14 (+0.32%) | 1,276,170 |
| 10 Mar 2023 | CNY | 45.31 | 45.59 | 43.61 | 43.78 | 43.78 | -1.82 (-3.99%) | 1,516,560 |
| 9 Mar 2023 | CNY | 46.4 | 46.68 | 45.43 | 45.6 | 45.6 | -0.8 (-1.72%) | 885,420 |
| 8 Mar 2023 | CNY | 47.09 | 47.32 | 45.99 | 46.4 | 46.4 | -0.69 (-1.47%) | 1,651,730 |
| 7 Mar 2023 | CNY | 48.43 | 48.66 | 47.09 | 47.09 | 47.09 | -1.11 (-2.30%) | 871,890 |
| 6 Mar 2023 | CNY | 48.4 | 49.38 | 47.85 | 48.2 | 48.2 | -0.29 (-0.60%) | 910,150 |
| 3 Mar 2023 | CNY | 49.27 | 50.59 | 48.48 | 48.49 | 48.49 | -1.51 (-3.02%) | 1,671,300 |
