| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 48.98 | 50.97 | 48.65 | 50.19 | 50.19 | +1.6 (+3.29%) | 574,637 |
| 6 Apr 2023 | CNY | 49 | 49.35 | 48.05 | 48.59 | 48.59 | -0.41 (-0.84%) | 437,489 |
| 4 Apr 2023 | CNY | 51.51 | 51.62 | 49 | 49 | 49 | -2.72 (-5.26%) | 562,806 |
| 3 Apr 2023 | CNY | 52.36 | 52.7 | 50.5 | 51.72 | 51.72 | -0.56 (-1.07%) | 413,738 |
| 31 Mar 2023 | CNY | 53.01 | 53.39 | 51.48 | 52.28 | 52.28 | -1.11 (-2.08%) | 434,533 |
| 30 Mar 2023 | CNY | 54.2 | 54.43 | 53.35 | 53.39 | 53.39 | -0.77 (-1.42%) | 292,264 |
| 29 Mar 2023 | CNY | 55.01 | 55.56 | 54.09 | 54.16 | 54.16 | -0.94 (-1.71%) | 163,832 |
| 28 Mar 2023 | CNY | 55.55 | 56.18 | 55.06 | 55.1 | 55.1 | -0.5 (-0.90%) | 88,514 |
| 27 Mar 2023 | CNY | 57.61 | 57.61 | 55.01 | 55.6 | 55.6 | -0.8 (-1.42%) | 136,587 |
| 24 Mar 2023 | CNY | 57.6 | 58.63 | 56.18 | 56.4 | 56.4 | -1.1 (-1.91%) | 183,988 |
| 23 Mar 2023 | CNY | 58.78 | 61.3 | 57.07 | 57.5 | 57.5 | -0.89 (-1.52%) | 337,097 |
| 22 Mar 2023 | CNY | 58.87 | 58.88 | 57.89 | 58.39 | 58.39 | -0.47 (-0.80%) | 118,236 |
| 21 Mar 2023 | CNY | 58.61 | 60.43 | 58.25 | 58.86 | 58.86 | -0.14 (-0.24%) | 174,922 |
| 20 Mar 2023 | CNY | 57.25 | 59.66 | 56.04 | 59 | 59 | +1.29 (+2.24%) | 255,273 |
| 17 Mar 2023 | CNY | 57.3 | 58.7 | 57.19 | 57.71 | 57.71 | +0.08 (+0.14%) | 190,090 |
| 16 Mar 2023 | CNY | 57.49 | 59.14 | 57.3 | 57.63 | 57.63 | +0.16 (+0.28%) | 223,165 |
| 15 Mar 2023 | CNY | 58.71 | 59.73 | 57.01 | 57.47 | 57.47 | -1.46 (-2.48%) | 222,117 |
| 14 Mar 2023 | CNY | 58.68 | 59.55 | 57.58 | 58.93 | 58.93 | +0.03 (+0.05%) | 272,221 |
| 13 Mar 2023 | CNY | 63.3 | 65.29 | 58.2 | 58.9 | 58.9 | -4.62 (-7.27%) | 773,354 |
| 10 Mar 2023 | CNY | 61.5 | 65.4 | 61.5 | 63.52 | 63.52 | +1.29 (+2.07%) | 807,757 |
| 9 Mar 2023 | CNY | 58.27 | 62.4 | 57.31 | 62.23 | 62.23 | +3.52 (+6.00%) | 653,827 |
| 8 Mar 2023 | CNY | 54.62 | 59.3 | 54.31 | 58.71 | 58.71 | +3.69 (+6.71%) | 469,952 |
| 7 Mar 2023 | CNY | 54.83 | 56 | 54.5 | 55.02 | 55.02 | -0.33 (-0.60%) | 250,471 |
| 6 Mar 2023 | CNY | 55.02 | 55.78 | 54.46 | 55.35 | 55.35 | +0.33 (+0.60%) | 214,350 |
| 3 Mar 2023 | CNY | 55.15 | 55.47 | 54.28 | 55.02 | 55.02 | +0.14 (+0.26%) | 354,102 |
| 2 Mar 2023 | CNY | 55.88 | 56.19 | 54.3 | 54.88 | 54.88 | -1 (-1.79%) | 247,710 |
| 1 Mar 2023 | CNY | 57.3 | 57.99 | 55.7 | 55.88 | 55.88 | -2.02 (-3.49%) | 297,206 |
| 28 Feb 2023 | CNY | 57.16 | 59.51 | 55.58 | 57.9 | 57.9 | +0.82 (+1.44%) | 398,477 |
| 27 Feb 2023 | CNY | 58.54 | 58.54 | 56.84 | 57.08 | 57.08 | -1.14 (-1.96%) | 307,266 |
| 24 Feb 2023 | CNY | 56.88 | 59.99 | 56.41 | 58.22 | 58.22 | +1.3 (+2.28%) | 733,909 |
