| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 44.58 | 44.58 | 43.38 | 43.57 | 43.57 | -0.82 (-1.85%) | 1,586,268 |
| 27 Mar 2023 | CNY | 44.5 | 45.2 | 44 | 44.39 | 44.39 | -0.07 (-0.16%) | 1,616,837 |
| 24 Mar 2023 | CNY | 44.92 | 44.92 | 43.98 | 44.46 | 44.46 | -0.37 (-0.83%) | 1,758,210 |
| 23 Mar 2023 | CNY | 45.92 | 45.92 | 44.01 | 44.83 | 44.83 | -1.14 (-2.48%) | 2,577,398 |
| 22 Mar 2023 | CNY | 47 | 47.05 | 45.8 | 45.97 | 45.97 | -0.73 (-1.56%) | 1,372,500 |
| 21 Mar 2023 | CNY | 46.36 | 47 | 45.51 | 46.7 | 46.7 | +0.71 (+1.54%) | 976,973 |
| 20 Mar 2023 | CNY | 46 | 46.36 | 45 | 45.99 | 45.99 | +0.02 (+0.04%) | 1,090,272 |
| 17 Mar 2023 | CNY | 46.15 | 46.6 | 45.75 | 45.97 | 45.97 | +0.11 (+0.24%) | 860,210 |
| 16 Mar 2023 | CNY | 46.5 | 46.5 | 45.45 | 45.86 | 45.86 | -0.66 (-1.42%) | 995,125 |
| 15 Mar 2023 | CNY | 47.14 | 47.48 | 46.31 | 46.52 | 46.52 | +0.1 (+0.22%) | 803,682 |
| 14 Mar 2023 | CNY | 46.98 | 47.09 | 45.9 | 46.42 | 46.42 | -0.36 (-0.77%) | 825,425 |
| 13 Mar 2023 | CNY | 46.69 | 47.43 | 46.16 | 46.78 | 46.78 | +0.02 (+0.04%) | 982,200 |
| 10 Mar 2023 | CNY | 47 | 47.47 | 46.49 | 46.76 | 46.76 | -0.62 (-1.31%) | 1,464,455 |
| 9 Mar 2023 | CNY | 48.66 | 48.72 | 47.3 | 47.38 | 47.38 | -1.34 (-2.75%) | 1,717,846 |
| 8 Mar 2023 | CNY | 48.33 | 48.84 | 48.1 | 48.72 | 48.72 | +0.41 (+0.85%) | 1,071,250 |
| 7 Mar 2023 | CNY | 49.8 | 49.81 | 48.09 | 48.31 | 48.31 | -1.23 (-2.48%) | 1,741,590 |
| 6 Mar 2023 | CNY | 50.6 | 50.8 | 49.4 | 49.54 | 49.54 | -1.1 (-2.17%) | 1,857,597 |
| 3 Mar 2023 | CNY | 51.48 | 52.15 | 50.62 | 50.64 | 50.64 | -1.41 (-2.71%) | 1,639,436 |
| 2 Mar 2023 | CNY | 51.99 | 52.55 | 51 | 52.05 | 52.05 | +0.05 (+0.10%) | 947,940 |
| 1 Mar 2023 | CNY | 52.28 | 52.8 | 51.78 | 52 | 52 | -0.6 (-1.14%) | 1,160,381 |
| 28 Feb 2023 | CNY | 52.15 | 53.47 | 51.5 | 52.6 | 52.6 | +0.31 (+0.59%) | 1,247,215 |
| 27 Feb 2023 | CNY | 50.86 | 52.99 | 50.53 | 52.29 | 52.29 | +1.24 (+2.43%) | 2,179,200 |
| 24 Feb 2023 | CNY | 51.55 | 51.72 | 50.52 | 51.05 | 51.05 | -0.5 (-0.97%) | 1,149,233 |
| 23 Feb 2023 | CNY | 50.92 | 51.77 | 50.92 | 51.55 | 51.55 | +0.27 (+0.53%) | 1,084,800 |
| 22 Feb 2023 | CNY | 51.14 | 51.98 | 51 | 51.28 | 51.28 | -0.47 (-0.91%) | 1,947,159 |
| 21 Feb 2023 | CNY | 52.33 | 52.99 | 51.06 | 51.75 | 51.75 | -0.54 (-1.03%) | 2,100,200 |
| 20 Feb 2023 | CNY | 51.88 | 52.74 | 51.2 | 52.29 | 52.29 | +0.77 (+1.49%) | 1,681,989 |
| 17 Feb 2023 | CNY | 52.9 | 53.34 | 51.5 | 51.52 | 51.52 | -1.38 (-2.61%) | 1,794,147 |
| 16 Feb 2023 | CNY | 54.95 | 55.2 | 52.53 | 52.9 | 52.9 | -2 (-3.64%) | 2,500,976 |
| 15 Feb 2023 | CNY | 55.94 | 55.94 | 54.09 | 54.9 | 54.9 | -0.38 (-0.69%) | 2,460,081 |
