| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 56.65 | 59.98 | 56.65 | 59.25 | 59.25 | +0.25 (+0.42%) | 1,473,874 |
| 4 Apr 2023 | CNY | 60.95 | 61.28 | 58.39 | 59 | 59 | -2.17 (-3.55%) | 1,932,648 |
| 3 Apr 2023 | CNY | 58.41 | 61.28 | 57.73 | 61.17 | 61.17 | +2.72 (+4.65%) | 1,749,137 |
| 31 Mar 2023 | CNY | 57.23 | 58.9 | 55.84 | 58.45 | 58.45 | +1 (+1.74%) | 1,371,149 |
| 30 Mar 2023 | CNY | 59.56 | 59.73 | 56.07 | 57.45 | 57.45 | -2.72 (-4.52%) | 1,800,905 |
| 29 Mar 2023 | CNY | 58.72 | 62.35 | 58.01 | 60.17 | 60.17 | +2.29 (+3.96%) | 2,526,478 |
| 28 Mar 2023 | CNY | 61.82 | 62.47 | 57.58 | 57.88 | 57.88 | -7.31 (-11.21%) | 3,042,871 |
| 27 Mar 2023 | CNY | 62.58 | 69.58 | 61.51 | 65.19 | 65.19 | +5.55 (+9.31%) | 3,860,929 |
| 24 Mar 2023 | CNY | 56.59 | 59.8 | 55.96 | 59.64 | 59.64 | +2.97 (+5.24%) | 2,384,902 |
| 23 Mar 2023 | CNY | 55.61 | 56.97 | 54.14 | 56.67 | 56.67 | +0.56 (+1.00%) | 1,830,534 |
| 22 Mar 2023 | CNY | 55.23 | 56.32 | 54.26 | 56.11 | 56.11 | +0.35 (+0.63%) | 1,743,897 |
| 21 Mar 2023 | CNY | 51.71 | 58.5 | 50.82 | 55.76 | 55.76 | +4.14 (+8.02%) | 2,533,137 |
| 20 Mar 2023 | CNY | 52.42 | 52.9 | 50.8 | 51.62 | 51.62 | +0.15 (+0.29%) | 957,329 |
| 17 Mar 2023 | CNY | 49.53 | 52.58 | 49.53 | 51.47 | 51.47 | +2.16 (+4.38%) | 982,207 |
| 16 Mar 2023 | CNY | 49.59 | 50.44 | 48.86 | 49.31 | 49.31 | -0.22 (-0.44%) | 599,005 |
| 15 Mar 2023 | CNY | 51.99 | 51.99 | 49.48 | 49.53 | 49.53 | -1.76 (-3.43%) | 738,873 |
| 14 Mar 2023 | CNY | 52.45 | 52.45 | 50.58 | 51.29 | 51.29 | -1.01 (-1.93%) | 697,326 |
| 13 Mar 2023 | CNY | 50.39 | 52.39 | 49.91 | 52.3 | 52.3 | +1.71 (+3.38%) | 983,811 |
| 10 Mar 2023 | CNY | 51.28 | 51.69 | 50.5 | 50.59 | 50.59 | -0.9 (-1.75%) | 603,146 |
| 9 Mar 2023 | CNY | 50.71 | 52.2 | 49.86 | 51.49 | 51.49 | +0.35 (+0.68%) | 872,802 |
| 8 Mar 2023 | CNY | 48.7 | 51.16 | 48.7 | 51.14 | 51.14 | +1.89 (+3.84%) | 1,034,502 |
| 7 Mar 2023 | CNY | 50.99 | 53.19 | 49.06 | 49.25 | 49.25 | -1.37 (-2.71%) | 1,151,590 |
| 6 Mar 2023 | CNY | 49.01 | 50.76 | 49.01 | 50.62 | 50.62 | +1.12 (+2.26%) | 1,013,762 |
| 3 Mar 2023 | CNY | 50.76 | 51.22 | 48.6 | 49.5 | 49.5 | -1.88 (-3.66%) | 1,322,900 |
| 2 Mar 2023 | CNY | 51.21 | 52.19 | 50.22 | 51.38 | 51.38 | +0.19 (+0.37%) | 1,089,345 |
| 1 Mar 2023 | CNY | 49.11 | 51.2 | 48.96 | 51.19 | 51.19 | +1.82 (+3.69%) | 1,248,400 |
| 28 Feb 2023 | CNY | 49.5 | 50.25 | 48.6 | 49.37 | 49.37 | +0.73 (+1.50%) | 680,180 |
| 27 Feb 2023 | CNY | 49.75 | 50.16 | 48.51 | 48.64 | 48.64 | -1.11 (-2.23%) | 511,816 |
| 24 Feb 2023 | CNY | 49.43 | 50.28 | 48.9 | 49.75 | 49.75 | +0.6 (+1.22%) | 608,118 |
| 23 Feb 2023 | CNY | 50.56 | 50.8 | 48.81 | 49.15 | 49.15 | -1.56 (-3.08%) | 766,289 |
