| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2023 | CNY | 45.69 | 48.08 | 45.65 | 47.34 | 47.34 | +1.75 (+3.84%) | 2,190,439 |
| 27 Apr 2023 | CNY | 46.31 | 47.68 | 44.72 | 45.59 | 45.59 | -0.67 (-1.45%) | 2,128,849 |
| 26 Apr 2023 | CNY | 48.26 | 49.1 | 45.5 | 46.26 | 46.26 | -2.58 (-5.28%) | 2,382,565 |
| 25 Apr 2023 | CNY | 50.11 | 50.7 | 48.2 | 48.84 | 48.84 | -1.73 (-3.42%) | 2,341,456 |
| 24 Apr 2023 | CNY | 51.14 | 53.16 | 49.93 | 50.57 | 50.57 | -1.23 (-2.37%) | 2,636,307 |
| 21 Apr 2023 | CNY | 57.4 | 57.46 | 51.71 | 51.8 | 51.8 | -5.7 (-9.91%) | 3,620,717 |
| 20 Apr 2023 | CNY | 55.1 | 57.7 | 55.02 | 57.5 | 57.5 | +1.84 (+3.31%) | 2,454,231 |
| 19 Apr 2023 | CNY | 56.3 | 57.8 | 55.41 | 55.66 | 55.66 | -0.61 (-1.08%) | 2,073,536 |
| 18 Apr 2023 | CNY | 55.38 | 57.82 | 54.88 | 56.27 | 56.27 | +0.42 (+0.75%) | 1,974,491 |
| 17 Apr 2023 | CNY | 58.94 | 59.33 | 55.65 | 55.85 | 55.85 | -2.67 (-4.56%) | 2,674,201 |
| 14 Apr 2023 | CNY | 59.56 | 60.99 | 55.85 | 58.52 | 58.52 | -1.78 (-2.95%) | 4,001,783 |
| 13 Apr 2023 | CNY | 58.58 | 63.25 | 58 | 60.3 | 60.3 | +1.03 (+1.74%) | 4,616,732 |
| 12 Apr 2023 | CNY | 57.51 | 59.89 | 56.61 | 59.27 | 59.27 | +1.56 (+2.70%) | 4,060,924 |
| 11 Apr 2023 | CNY | 54.2 | 58.8 | 53.91 | 57.71 | 57.71 | +3.09 (+5.66%) | 4,437,058 |
| 10 Apr 2023 | CNY | 59 | 59.1 | 54.54 | 54.62 | 54.62 | -4.9 (-8.23%) | 3,675,331 |
| 7 Apr 2023 | CNY | 60.09 | 61.1 | 57.12 | 59.52 | 59.52 | -0.66 (-1.10%) | 3,385,054 |
| 6 Apr 2023 | CNY | 62.5 | 63.4 | 59.7 | 60.18 | 60.18 | -4.28 (-6.64%) | 5,142,936 |
| 4 Apr 2023 | CNY | 60.03 | 69.99 | 59.14 | 64.46 | 64.46 | +2.86 (+4.64%) | 6,312,454 |
| 3 Apr 2023 | CNY | 58.9 | 63.88 | 58.01 | 61.6 | 61.6 | +2.45 (+4.14%) | 5,802,269 |
| 31 Mar 2023 | CNY | 57.69 | 59.3 | 55.81 | 59.15 | 59.15 | +1.86 (+3.25%) | 4,297,096 |
| 30 Mar 2023 | CNY | 58.3 | 59.35 | 56.41 | 57.29 | 57.29 | -0.21 (-0.37%) | 3,985,848 |
| 29 Mar 2023 | CNY | 57.19 | 60.37 | 55.6 | 57.5 | 57.5 | -0.31 (-0.54%) | 4,096,150 |
| 28 Mar 2023 | CNY | 60.88 | 61 | 56.86 | 57.81 | 57.81 | -3.85 (-6.24%) | 4,340,851 |
| 27 Mar 2023 | CNY | 57.6 | 64 | 54.6 | 61.66 | 61.66 | +5.11 (+9.04%) | 7,028,031 |
| 24 Mar 2023 | CNY | 55 | 57.37 | 53.59 | 56.55 | 56.55 | +0.35 (+0.62%) | 5,172,952 |
| 23 Mar 2023 | CNY | 54.8 | 57.49 | 52.72 | 56.2 | 56.2 | +1.06 (+1.92%) | 6,246,010 |
| 22 Mar 2023 | CNY | 48.84 | 58.68 | 48.42 | 55.14 | 55.14 | +6.24 (+12.76%) | 7,187,000 |
| 21 Mar 2023 | CNY | 47.98 | 49.39 | 46.35 | 48.9 | 48.9 | +1.11 (+2.32%) | 2,813,181 |
| 20 Mar 2023 | CNY | 50.03 | 50.8 | 47.57 | 47.79 | 47.79 | -1.86 (-3.75%) | 3,740,122 |
| 17 Mar 2023 | CNY | 46.3 | 50.89 | 46.29 | 49.65 | 49.65 | +3.36 (+7.26%) | 3,893,092 |
