| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 66.55 | 69.6 | 63.56 | 67.8 | 67.8 | -0.51 (-0.75%) | 4,236,775 |
| 6 Apr 2023 | CNY | 62.5 | 72.16 | 62.43 | 68.31 | 68.31 | +4.47 (+7.00%) | 6,034,712 |
| 4 Apr 2023 | CNY | 63.62 | 67.35 | 61.91 | 63.84 | 63.84 | -0.14 (-0.22%) | 4,671,634 |
| 3 Apr 2023 | CNY | 60.89 | 67.2 | 60.03 | 63.98 | 63.98 | +3.46 (+5.72%) | 5,225,630 |
| 31 Mar 2023 | CNY | 60.93 | 61.28 | 59.01 | 60.52 | 60.52 | -0.56 (-0.92%) | 3,178,485 |
| 30 Mar 2023 | CNY | 62.92 | 63.57 | 59.38 | 61.08 | 61.08 | -2.71 (-4.25%) | 4,542,868 |
| 29 Mar 2023 | CNY | 60.19 | 67.5 | 57.8 | 63.79 | 63.79 | +4.89 (+8.30%) | 5,655,162 |
| 28 Mar 2023 | CNY | 54.88 | 61.83 | 54.6 | 58.9 | 58.9 | +3.1 (+5.56%) | 4,634,541 |
| 27 Mar 2023 | CNY | 55 | 56.65 | 54.5 | 55.8 | 55.8 | +0.8 (+1.45%) | 1,973,264 |
| 24 Mar 2023 | CNY | 55.99 | 57.25 | 54.04 | 55 | 55 | -0.92 (-1.65%) | 3,210,558 |
| 23 Mar 2023 | CNY | 53.86 | 57.99 | 53.81 | 55.92 | 55.92 | +1.41 (+2.59%) | 3,367,454 |
| 22 Mar 2023 | CNY | 50.11 | 54.66 | 49.61 | 54.51 | 54.51 | +4.64 (+9.30%) | 2,758,172 |
| 21 Mar 2023 | CNY | 50.51 | 50.51 | 49.13 | 49.87 | 49.87 | -0.74 (-1.46%) | 938,965 |
| 20 Mar 2023 | CNY | 49.55 | 51.25 | 49.21 | 50.61 | 50.61 | +1.05 (+2.12%) | 1,433,094 |
| 17 Mar 2023 | CNY | 48.5 | 50 | 48.17 | 49.56 | 49.56 | +1.45 (+3.01%) | 1,396,294 |
| 16 Mar 2023 | CNY | 49.7 | 49.83 | 48.06 | 48.11 | 48.11 | -1.72 (-3.45%) | 939,460 |
| 15 Mar 2023 | CNY | 51.2 | 51.85 | 49.8 | 49.83 | 49.83 | -1.07 (-2.10%) | 939,585 |
| 14 Mar 2023 | CNY | 51.99 | 52.5 | 50.04 | 50.9 | 50.9 | -1.26 (-2.42%) | 1,399,313 |
| 13 Mar 2023 | CNY | 52.05 | 52.8 | 51.22 | 52.16 | 52.16 | -0.19 (-0.36%) | 1,147,816 |
| 10 Mar 2023 | CNY | 53.37 | 53.71 | 52.07 | 52.35 | 52.35 | -1.23 (-2.30%) | 720,734 |
| 9 Mar 2023 | CNY | 53.05 | 54.1 | 52.58 | 53.58 | 53.58 | +0.56 (+1.06%) | 815,419 |
| 8 Mar 2023 | CNY | 52.34 | 53.66 | 52 | 53.02 | 53.02 | +0.94 (+1.80%) | 1,379,487 |
| 7 Mar 2023 | CNY | 54.93 | 55.9 | 51.9 | 52.08 | 52.08 | -2.93 (-5.33%) | 1,486,613 |
| 6 Mar 2023 | CNY | 55.5 | 57.35 | 54.81 | 55.01 | 55.01 | -0.64 (-1.15%) | 1,820,809 |
| 3 Mar 2023 | CNY | 54.08 | 56.18 | 53.08 | 55.65 | 55.65 | +1.09 (+2.00%) | 1,957,433 |
| 2 Mar 2023 | CNY | 54 | 56.55 | 54 | 54.56 | 54.56 | +1.34 (+2.52%) | 2,764,565 |
| 1 Mar 2023 | CNY | 51.5 | 53.26 | 51.5 | 53.22 | 53.22 | +1.23 (+2.37%) | 1,372,838 |
| 28 Feb 2023 | CNY | 52 | 53.19 | 51.17 | 51.99 | 51.99 | +0.27 (+0.52%) | 1,223,011 |
| 27 Feb 2023 | CNY | 52.38 | 52.77 | 51.61 | 51.72 | 51.72 | -0.83 (-1.58%) | 762,157 |
| 24 Feb 2023 | CNY | 51.53 | 52.75 | 51.2 | 52.55 | 52.55 | +0.95 (+1.84%) | 1,305,656 |
