| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2023 | CNY | 49.23 | 49.64 | 47.77 | 48.3 | 48.3 | -1.13 (-2.29%) | 1,228,040 |
| 23 Mar 2023 | CNY | 49.93 | 49.93 | 48.62 | 49.43 | 49.43 | +0.06 (+0.12%) | 1,190,887 |
| 22 Mar 2023 | CNY | 48.45 | 49.46 | 47.83 | 49.37 | 49.37 | +1 (+2.07%) | 1,146,309 |
| 21 Mar 2023 | CNY | 47.5 | 48.4 | 47.25 | 48.37 | 48.37 | +0.62 (+1.30%) | 886,719 |
| 20 Mar 2023 | CNY | 47.32 | 48.03 | 46.7 | 47.75 | 47.75 | +0.03 (+0.06%) | 948,264 |
| 17 Mar 2023 | CNY | 47.34 | 48.15 | 46.72 | 47.72 | 47.72 | +1.19 (+2.56%) | 1,206,443 |
| 16 Mar 2023 | CNY | 46.56 | 47.79 | 46.42 | 46.53 | 46.53 | -0.39 (-0.83%) | 1,241,544 |
| 15 Mar 2023 | CNY | 46.8 | 47.88 | 46.56 | 46.92 | 46.92 | +0.04 (+0.09%) | 1,160,570 |
| 14 Mar 2023 | CNY | 45.45 | 47.1 | 44.7 | 46.88 | 46.88 | +1.28 (+2.81%) | 1,229,348 |
| 13 Mar 2023 | CNY | 45.35 | 46 | 44.52 | 45.6 | 45.6 | -0.2 (-0.44%) | 623,039 |
| 10 Mar 2023 | CNY | 45.61 | 47.4 | 45.3 | 45.8 | 45.8 | +0.05 (+0.11%) | 926,243 |
| 9 Mar 2023 | CNY | 44.51 | 46.17 | 44.51 | 45.75 | 45.75 | +1.06 (+2.37%) | 608,707 |
| 8 Mar 2023 | CNY | 44.59 | 44.98 | 44.2 | 44.69 | 44.69 | +0.54 (+1.22%) | 319,488 |
| 7 Mar 2023 | CNY | 45.9 | 46.35 | 44.14 | 44.15 | 44.15 | -2 (-4.33%) | 722,836 |
| 6 Mar 2023 | CNY | 46.01 | 46.74 | 45.5 | 46.15 | 46.15 | -0.06 (-0.13%) | 984,842 |
| 3 Mar 2023 | CNY | 44.28 | 46.46 | 43.9 | 46.21 | 46.21 | +2.33 (+5.31%) | 1,208,899 |
| 2 Mar 2023 | CNY | 44.4 | 44.87 | 43.88 | 43.88 | 43.88 | -0.66 (-1.48%) | 401,955 |
| 1 Mar 2023 | CNY | 43.68 | 44.57 | 43.68 | 44.54 | 44.54 | +0.54 (+1.23%) | 438,161 |
| 28 Feb 2023 | CNY | 44.25 | 45.07 | 43.23 | 44 | 44 | -0.73 (-1.63%) | 818,627 |
| 27 Feb 2023 | CNY | 46.12 | 46.12 | 44.6 | 44.73 | 44.73 | -1.42 (-3.08%) | 522,571 |
| 24 Feb 2023 | CNY | 46.47 | 46.99 | 46 | 46.15 | 46.15 | -0.17 (-0.37%) | 411,372 |
| 23 Feb 2023 | CNY | 46.75 | 47.15 | 46.05 | 46.32 | 46.32 | -0.48 (-1.03%) | 372,333 |
| 22 Feb 2023 | CNY | 45.95 | 47.1 | 45.9 | 46.8 | 46.8 | 0.0 (0.0%) | 332,462 |
| 21 Feb 2023 | CNY | 46.89 | 47.19 | 45.9 | 46.8 | 46.8 | -0.03 (-0.06%) | 566,733 |
| 20 Feb 2023 | CNY | 46.56 | 46.85 | 45.72 | 46.83 | 46.83 | +0.03 (+0.06%) | 593,932 |
| 17 Feb 2023 | CNY | 47.7 | 47.7 | 45.86 | 46.8 | 46.8 | -0.28 (-0.59%) | 669,852 |
| 16 Feb 2023 | CNY | 49.15 | 49.28 | 46.64 | 47.08 | 47.08 | -2.07 (-4.21%) | 825,393 |
| 15 Feb 2023 | CNY | 48.9 | 49.33 | 48.4 | 49.15 | 49.15 | +0.25 (+0.51%) | 579,027 |
| 14 Feb 2023 | CNY | 49.15 | 50.2 | 48.73 | 48.9 | 48.9 | -0.25 (-0.51%) | 668,726 |
| 13 Feb 2023 | CNY | 48.95 | 49.75 | 48.5 | 49.15 | 49.15 | +0.3 (+0.61%) | 747,183 |
