| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 46.18 | 46.6 | 44.36 | 44.6 | 44.6 | -1.21 (-2.64%) | 667,423 |
| 7 Apr 2023 | CNY | 44.47 | 46.5 | 44.21 | 45.81 | 45.81 | +1.34 (+3.01%) | 560,833 |
| 6 Apr 2023 | CNY | 43.46 | 44.87 | 43.46 | 44.47 | 44.47 | +0.89 (+2.04%) | 321,760 |
| 4 Apr 2023 | CNY | 45.61 | 45.71 | 43.1 | 43.58 | 43.58 | -1.7 (-3.75%) | 846,023 |
| 3 Apr 2023 | CNY | 45.08 | 46.22 | 44.06 | 45.28 | 45.28 | +0.2 (+0.44%) | 625,265 |
| 31 Mar 2023 | CNY | 44.5 | 45.35 | 44 | 45.08 | 45.08 | +0.23 (+0.51%) | 438,505 |
| 30 Mar 2023 | CNY | 45.71 | 46.39 | 44.55 | 44.85 | 44.85 | -1.18 (-2.56%) | 501,766 |
| 29 Mar 2023 | CNY | 47.8 | 48.99 | 44.2 | 46.03 | 46.03 | -1.95 (-4.06%) | 1,483,601 |
| 28 Mar 2023 | CNY | 45.8 | 49.31 | 45.8 | 47.98 | 47.98 | +1.66 (+3.58%) | 1,255,154 |
| 27 Mar 2023 | CNY | 45.34 | 47.87 | 45.34 | 46.32 | 46.32 | +0.78 (+1.71%) | 758,439 |
| 24 Mar 2023 | CNY | 45.61 | 46.87 | 45.21 | 45.54 | 45.54 | -0.51 (-1.11%) | 429,136 |
| 23 Mar 2023 | CNY | 46.52 | 46.86 | 45.64 | 46.05 | 46.05 | -1.07 (-2.27%) | 695,185 |
| 22 Mar 2023 | CNY | 48.73 | 48.73 | 46.85 | 47.12 | 47.12 | -0.96 (-2.00%) | 556,985 |
| 21 Mar 2023 | CNY | 46.59 | 48.49 | 46 | 48.08 | 48.08 | +1.32 (+2.82%) | 757,699 |
| 20 Mar 2023 | CNY | 44.38 | 47.67 | 44.24 | 46.76 | 46.76 | +2.36 (+5.32%) | 1,461,229 |
| 17 Mar 2023 | CNY | 45.93 | 45.95 | 44.23 | 44.4 | 44.4 | -1.09 (-2.40%) | 614,615 |
| 16 Mar 2023 | CNY | 46.5 | 47.21 | 44.8 | 45.49 | 45.49 | -1.01 (-2.17%) | 548,949 |
| 15 Mar 2023 | CNY | 45.63 | 47.61 | 44.75 | 46.5 | 46.5 | +1.57 (+3.49%) | 892,963 |
| 14 Mar 2023 | CNY | 47.36 | 47.36 | 44.9 | 44.93 | 44.93 | -1.57 (-3.38%) | 1,225,550 |
| 13 Mar 2023 | CNY | 48.01 | 48.25 | 46.37 | 46.5 | 46.5 | -1.5 (-3.13%) | 1,026,201 |
| 10 Mar 2023 | CNY | 48.89 | 49.1 | 47.9 | 48 | 48 | -1.22 (-2.48%) | 619,500 |
| 9 Mar 2023 | CNY | 47.99 | 49.38 | 47.61 | 49.22 | 49.22 | +0.89 (+1.84%) | 588,179 |
| 8 Mar 2023 | CNY | 48.13 | 48.87 | 47.4 | 48.33 | 48.33 | +0.2 (+0.42%) | 559,054 |
| 7 Mar 2023 | CNY | 48 | 49.71 | 48 | 48.13 | 48.13 | +0.13 (+0.27%) | 1,104,543 |
| 6 Mar 2023 | CNY | 47.35 | 48.18 | 47 | 48 | 48 | +0.65 (+1.37%) | 589,234 |
| 3 Mar 2023 | CNY | 47.58 | 48.42 | 47.28 | 47.35 | 47.35 | +0.01 (+0.02%) | 835,736 |
| 2 Mar 2023 | CNY | 47.26 | 48.15 | 46.83 | 47.34 | 47.34 | +0.32 (+0.68%) | 704,213 |
| 1 Mar 2023 | CNY | 47.91 | 49.04 | 46.75 | 47.02 | 47.02 | -0.78 (-1.63%) | 944,529 |
| 28 Feb 2023 | CNY | 46.77 | 48.58 | 46.71 | 47.8 | 47.8 | +1.36 (+2.93%) | 952,112 |
| 27 Feb 2023 | CNY | 46.94 | 47.4 | 45.99 | 46.44 | 46.44 | -0.5 (-1.07%) | 676,868 |
