| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 47.15 | 47.92 | 46.2 | 46.84 | 46.84 | -0.31 (-0.66%) | 795,140 |
| 7 Apr 2023 | CNY | 46.49 | 47.74 | 45.99 | 47.15 | 47.15 | +0.95 (+2.06%) | 1,045,508 |
| 6 Apr 2023 | CNY | 45.5 | 46.56 | 45.01 | 46.2 | 46.2 | +0.81 (+1.78%) | 1,103,945 |
| 4 Apr 2023 | CNY | 47.26 | 47.26 | 44.94 | 45.39 | 45.39 | -1.88 (-3.98%) | 1,677,589 |
| 3 Apr 2023 | CNY | 47.43 | 48.35 | 47.02 | 47.27 | 47.27 | -0.46 (-0.96%) | 1,088,005 |
| 31 Mar 2023 | CNY | 47.94 | 48.65 | 47.42 | 47.73 | 47.73 | -0.34 (-0.71%) | 714,121 |
| 30 Mar 2023 | CNY | 48.87 | 48.93 | 47.66 | 48.07 | 48.07 | -0.5 (-1.03%) | 735,194 |
| 29 Mar 2023 | CNY | 48.5 | 49.68 | 48.48 | 48.57 | 48.57 | +0.39 (+0.81%) | 849,547 |
| 28 Mar 2023 | CNY | 50.7 | 51.68 | 48.05 | 48.18 | 48.18 | -2.49 (-4.91%) | 1,776,421 |
| 27 Mar 2023 | CNY | 49.1 | 52 | 48.5 | 50.67 | 50.67 | +2.23 (+4.60%) | 2,716,774 |
| 24 Mar 2023 | CNY | 48 | 49.46 | 47.7 | 48.44 | 48.44 | +0.55 (+1.15%) | 1,530,840 |
| 23 Mar 2023 | CNY | 48.21 | 48.46 | 47 | 47.89 | 47.89 | -0.5 (-1.03%) | 1,244,374 |
| 22 Mar 2023 | CNY | 48.17 | 49.09 | 47.5 | 48.39 | 48.39 | +0.18 (+0.37%) | 889,181 |
| 21 Mar 2023 | CNY | 47.41 | 49.29 | 46.6 | 48.21 | 48.21 | +0.66 (+1.39%) | 1,195,955 |
| 20 Mar 2023 | CNY | 48.12 | 49.24 | 46.55 | 47.55 | 47.55 | -0.57 (-1.18%) | 1,678,794 |
| 17 Mar 2023 | CNY | 49.81 | 49.81 | 48.05 | 48.12 | 48.12 | -0.77 (-1.57%) | 992,816 |
| 16 Mar 2023 | CNY | 49.72 | 50.28 | 48.59 | 48.89 | 48.89 | -0.96 (-1.93%) | 1,167,679 |
| 15 Mar 2023 | CNY | 51.43 | 52.42 | 49.71 | 49.85 | 49.85 | -0.45 (-0.89%) | 1,077,518 |
| 14 Mar 2023 | CNY | 51.5 | 52 | 49.45 | 50.3 | 50.3 | -1.95 (-3.73%) | 1,427,923 |
| 13 Mar 2023 | CNY | 52.96 | 53.39 | 51.63 | 52.25 | 52.25 | -0.06 (-0.11%) | 580,920 |
| 10 Mar 2023 | CNY | 52.11 | 53.48 | 51.81 | 52.31 | 52.31 | -1.21 (-2.26%) | 837,489 |
| 9 Mar 2023 | CNY | 53.06 | 54.47 | 52.91 | 53.52 | 53.52 | +0.45 (+0.85%) | 745,482 |
| 8 Mar 2023 | CNY | 51.59 | 53.48 | 51.17 | 53.07 | 53.07 | +1.28 (+2.47%) | 1,183,029 |
| 7 Mar 2023 | CNY | 55.7 | 56.23 | 51.12 | 51.79 | 51.79 | -4.54 (-8.06%) | 2,177,678 |
| 6 Mar 2023 | CNY | 54.99 | 56.67 | 54.6 | 56.33 | 56.33 | +1.38 (+2.51%) | 905,297 |
| 3 Mar 2023 | CNY | 54.74 | 55.95 | 54.4 | 54.95 | 54.95 | +0.22 (+0.40%) | 515,521 |
| 2 Mar 2023 | CNY | 56.74 | 58.3 | 54.5 | 54.73 | 54.73 | -2.64 (-4.60%) | 962,789 |
| 1 Mar 2023 | CNY | 55.51 | 57.8 | 54.96 | 57.37 | 57.37 | +1.79 (+3.22%) | 1,122,651 |
| 28 Feb 2023 | CNY | 55.65 | 56.82 | 55 | 55.58 | 55.58 | +0.43 (+0.78%) | 962,359 |
| 27 Feb 2023 | CNY | 56.07 | 57.15 | 54.81 | 55.15 | 55.15 | -1.07 (-1.90%) | 764,887 |
