| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 50.8 | 52.97 | 50.29 | 52.45 | 52.45 | +1.15 (+2.24%) | 2,517,385 |
| 4 Apr 2023 | CNY | 52.76 | 53.39 | 51.1 | 51.3 | 51.3 | -1.8 (-3.39%) | 2,838,003 |
| 3 Apr 2023 | CNY | 52.03 | 53.39 | 50.81 | 53.1 | 53.1 | +0.59 (+1.12%) | 3,180,834 |
| 31 Mar 2023 | CNY | 57.98 | 57.98 | 51.7 | 52.51 | 52.51 | -7.04 (-11.82%) | 5,650,258 |
| 30 Mar 2023 | CNY | 57.99 | 59.98 | 56.83 | 59.55 | 59.55 | +3.59 (+6.42%) | 5,329,100 |
| 29 Mar 2023 | CNY | 56.53 | 56.83 | 55.22 | 55.96 | 55.96 | +0.35 (+0.63%) | 1,366,866 |
| 28 Mar 2023 | CNY | 57.64 | 57.77 | 55.08 | 55.61 | 55.61 | -2.22 (-3.84%) | 2,321,040 |
| 27 Mar 2023 | CNY | 59 | 59.37 | 56.3 | 57.83 | 57.83 | -0.17 (-0.29%) | 2,905,484 |
| 24 Mar 2023 | CNY | 56.9 | 62.06 | 56.9 | 58 | 58 | +1.84 (+3.28%) | 5,221,110 |
| 23 Mar 2023 | CNY | 54.9 | 56.28 | 54.23 | 56.16 | 56.16 | +1.06 (+1.92%) | 1,886,715 |
| 22 Mar 2023 | CNY | 54.5 | 56.56 | 54.2 | 55.1 | 55.1 | +0.37 (+0.68%) | 1,837,241 |
| 21 Mar 2023 | CNY | 53.47 | 54.73 | 52.76 | 54.73 | 54.73 | +1.08 (+2.01%) | 1,290,657 |
| 20 Mar 2023 | CNY | 52.1 | 54.29 | 50.4 | 53.65 | 53.65 | +1.4 (+2.68%) | 1,879,204 |
| 17 Mar 2023 | CNY | 51.35 | 52.28 | 50.6 | 52.25 | 52.25 | +1.14 (+2.23%) | 1,584,215 |
| 16 Mar 2023 | CNY | 53.22 | 53.41 | 50.9 | 51.11 | 51.11 | -2.34 (-4.38%) | 1,176,032 |
| 15 Mar 2023 | CNY | 51.35 | 54.85 | 51.35 | 53.45 | 53.45 | +2.38 (+4.66%) | 1,849,843 |
| 14 Mar 2023 | CNY | 51.93 | 51.96 | 49.99 | 51.07 | 51.07 | -0.64 (-1.24%) | 928,497 |
| 13 Mar 2023 | CNY | 52.2 | 53 | 51.38 | 51.71 | 51.71 | -0.89 (-1.69%) | 1,101,981 |
| 10 Mar 2023 | CNY | 54.26 | 54.26 | 52.28 | 52.6 | 52.6 | -1.28 (-2.38%) | 1,299,431 |
| 9 Mar 2023 | CNY | 54.29 | 54.79 | 53.63 | 53.88 | 53.88 | -0.51 (-0.94%) | 975,773 |
| 8 Mar 2023 | CNY | 54.05 | 55.37 | 53.85 | 54.39 | 54.39 | +0.09 (+0.17%) | 1,432,796 |
| 7 Mar 2023 | CNY | 56.89 | 57.2 | 54.3 | 54.3 | 54.3 | -2.24 (-3.96%) | 1,257,891 |
| 6 Mar 2023 | CNY | 55.73 | 57.46 | 55.21 | 56.54 | 56.54 | +0.44 (+0.78%) | 1,763,817 |
| 3 Mar 2023 | CNY | 55.52 | 57.2 | 55.14 | 56.1 | 56.1 | +0.5 (+0.90%) | 1,637,399 |
| 2 Mar 2023 | CNY | 56.49 | 57.63 | 55.2 | 55.6 | 55.6 | -0.89 (-1.58%) | 1,240,157 |
| 1 Mar 2023 | CNY | 56.05 | 57.5 | 54.91 | 56.49 | 56.49 | +0.44 (+0.79%) | 1,956,415 |
| 28 Feb 2023 | CNY | 56.06 | 56.89 | 55.3 | 56.05 | 56.05 | +0.46 (+0.83%) | 1,009,867 |
| 27 Feb 2023 | CNY | 56.11 | 57.1 | 55.22 | 55.59 | 55.59 | -0.6 (-1.07%) | 983,966 |
| 24 Feb 2023 | CNY | 56.35 | 57.48 | 55.8 | 56.19 | 56.19 | -0.45 (-0.79%) | 910,458 |
| 23 Feb 2023 | CNY | 56.79 | 57.86 | 56.16 | 56.64 | 56.64 | -0.48 (-0.84%) | 1,234,355 |
