| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 50.4 | 52.76 | 48.55 | 50.49 | 50.49 | -0.01 (-0.02%) | 2,206,116 |
| 7 Apr 2023 | CNY | 45.74 | 52.52 | 45.39 | 50.5 | 50.5 | +5.54 (+12.32%) | 2,026,400 |
| 6 Apr 2023 | CNY | 43.47 | 46.4 | 42.7 | 44.96 | 44.96 | +1.81 (+4.19%) | 1,397,113 |
| 4 Apr 2023 | CNY | 42.76 | 43.8 | 42.5 | 43.15 | 43.15 | +0.33 (+0.77%) | 847,563 |
| 3 Apr 2023 | CNY | 42.6 | 43.54 | 42.4 | 42.82 | 42.82 | +0.45 (+1.06%) | 743,635 |
| 31 Mar 2023 | CNY | 42.91 | 43.36 | 42.06 | 42.37 | 42.37 | -0.36 (-0.84%) | 649,137 |
| 30 Mar 2023 | CNY | 43.15 | 43.76 | 42.52 | 42.73 | 42.73 | -0.42 (-0.97%) | 632,730 |
| 29 Mar 2023 | CNY | 43.54 | 43.89 | 42.5 | 43.15 | 43.15 | -0.65 (-1.48%) | 835,778 |
| 28 Mar 2023 | CNY | 42.5 | 44.49 | 42.44 | 43.8 | 43.8 | +1.1 (+2.58%) | 1,325,148 |
| 27 Mar 2023 | CNY | 45.75 | 46.6 | 42.57 | 42.7 | 42.7 | -3.64 (-7.85%) | 2,331,538 |
| 24 Mar 2023 | CNY | 47.6 | 48.1 | 46.12 | 46.34 | 46.34 | -0.85 (-1.80%) | 658,942 |
| 23 Mar 2023 | CNY | 47.88 | 48.05 | 46.88 | 47.19 | 47.19 | -0.88 (-1.83%) | 371,052 |
| 22 Mar 2023 | CNY | 48.49 | 49.1 | 47.36 | 48.07 | 48.07 | +0.22 (+0.46%) | 735,600 |
| 21 Mar 2023 | CNY | 46.99 | 48.8 | 46.56 | 47.85 | 47.85 | +1.19 (+2.55%) | 765,294 |
| 20 Mar 2023 | CNY | 47.96 | 47.96 | 46.1 | 46.66 | 46.66 | -1.2 (-2.51%) | 708,864 |
| 17 Mar 2023 | CNY | 49.58 | 49.65 | 47.51 | 47.86 | 47.86 | -1.26 (-2.57%) | 721,971 |
| 16 Mar 2023 | CNY | 49.88 | 51.13 | 48.66 | 49.12 | 49.12 | -0.69 (-1.39%) | 634,644 |
| 15 Mar 2023 | CNY | 49.78 | 50.88 | 49.37 | 49.81 | 49.81 | +0.08 (+0.16%) | 547,195 |
| 14 Mar 2023 | CNY | 47.01 | 51.39 | 47.01 | 49.73 | 49.73 | +2.41 (+5.09%) | 1,524,550 |
| 13 Mar 2023 | CNY | 47.25 | 47.32 | 45.99 | 47.32 | 47.32 | +0.07 (+0.15%) | 527,920 |
| 10 Mar 2023 | CNY | 47.1 | 48.3 | 47.1 | 47.25 | 47.25 | -0.9 (-1.87%) | 505,857 |
| 9 Mar 2023 | CNY | 46.55 | 49.1 | 46.2 | 48.15 | 48.15 | +1.95 (+4.22%) | 874,679 |
| 8 Mar 2023 | CNY | 46.67 | 47.1 | 45.9 | 46.2 | 46.2 | -0.9 (-1.91%) | 488,589 |
| 7 Mar 2023 | CNY | 47.74 | 47.74 | 46.81 | 47.1 | 47.1 | -0.7 (-1.46%) | 702,739 |
| 6 Mar 2023 | CNY | 46.92 | 48.2 | 46.88 | 47.8 | 47.8 | +0.52 (+1.10%) | 741,375 |
| 3 Mar 2023 | CNY | 47.9 | 48.1 | 46.81 | 47.28 | 47.28 | -0.62 (-1.29%) | 658,587 |
| 2 Mar 2023 | CNY | 48.36 | 48.95 | 47.53 | 47.9 | 47.9 | -0.44 (-0.91%) | 402,235 |
| 1 Mar 2023 | CNY | 48.15 | 48.97 | 48 | 48.34 | 48.34 | -0.36 (-0.74%) | 538,188 |
| 28 Feb 2023 | CNY | 48.2 | 49.99 | 47.52 | 48.7 | 48.7 | +1.35 (+2.85%) | 959,107 |
| 27 Feb 2023 | CNY | 48.05 | 48.4 | 46.89 | 47.35 | 47.35 | -0.9 (-1.87%) | 760,253 |
