| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 50.8 | 52.17 | 50.11 | 51.19 | 51.19 | +0.21 (+0.41%) | 739,974 |
| 6 Apr 2023 | CNY | 48.7 | 51.69 | 47.96 | 50.98 | 50.98 | +2.28 (+4.68%) | 1,325,922 |
| 4 Apr 2023 | CNY | 50.58 | 50.58 | 48.32 | 48.7 | 48.7 | -1.68 (-3.33%) | 945,191 |
| 3 Apr 2023 | CNY | 49.21 | 51.5 | 49.2 | 50.38 | 50.38 | +1.18 (+2.40%) | 989,713 |
| 31 Mar 2023 | CNY | 48.3 | 49.59 | 47.78 | 49.2 | 49.2 | +1.43 (+2.99%) | 952,398 |
| 30 Mar 2023 | CNY | 48.05 | 48.69 | 47.35 | 47.77 | 47.77 | +0.02 (+0.04%) | 410,115 |
| 29 Mar 2023 | CNY | 47.8 | 48.36 | 47.5 | 47.75 | 47.75 | -0.22 (-0.46%) | 387,422 |
| 28 Mar 2023 | CNY | 49.2 | 49.49 | 47.95 | 47.97 | 47.97 | -1.04 (-2.12%) | 549,934 |
| 27 Mar 2023 | CNY | 49.05 | 49.83 | 48.38 | 49.01 | 49.01 | +0.02 (+0.04%) | 592,386 |
| 24 Mar 2023 | CNY | 49.67 | 49.67 | 48.28 | 48.99 | 48.99 | -0.7 (-1.41%) | 883,339 |
| 23 Mar 2023 | CNY | 50 | 50 | 48.61 | 49.69 | 49.69 | -0.31 (-0.62%) | 458,447 |
| 22 Mar 2023 | CNY | 50 | 50.51 | 49.46 | 50 | 50 | +0.02 (+0.04%) | 554,336 |
| 21 Mar 2023 | CNY | 48.97 | 49.99 | 48.83 | 49.98 | 49.98 | +1.15 (+2.36%) | 700,702 |
| 20 Mar 2023 | CNY | 49.01 | 49.15 | 47.84 | 48.83 | 48.83 | -0.35 (-0.71%) | 669,373 |
| 17 Mar 2023 | CNY | 48.95 | 50.18 | 48.62 | 49.18 | 49.18 | +0.61 (+1.26%) | 658,650 |
| 16 Mar 2023 | CNY | 50.34 | 50.82 | 48.4 | 48.57 | 48.57 | -1.78 (-3.54%) | 794,848 |
| 15 Mar 2023 | CNY | 50.7 | 51.89 | 49.95 | 50.35 | 50.35 | -0.4 (-0.79%) | 1,180,792 |
| 14 Mar 2023 | CNY | 53.68 | 53.87 | 49.66 | 50.75 | 50.75 | -3.13 (-5.81%) | 2,539,068 |
| 13 Mar 2023 | CNY | 54.34 | 54.88 | 53.13 | 53.88 | 53.88 | -0.18 (-0.33%) | 463,707 |
| 10 Mar 2023 | CNY | 54 | 55.55 | 53.77 | 54.06 | 54.06 | -0.66 (-1.21%) | 320,779 |
| 9 Mar 2023 | CNY | 53.96 | 55.89 | 53.9 | 54.72 | 54.72 | +0.79 (+1.46%) | 544,196 |
| 8 Mar 2023 | CNY | 54.01 | 55.35 | 53.39 | 53.93 | 53.93 | -0.23 (-0.42%) | 1,044,955 |
| 7 Mar 2023 | CNY | 58.5 | 58.5 | 54.1 | 54.16 | 54.16 | -3.84 (-6.62%) | 1,103,714 |
| 6 Mar 2023 | CNY | 57.93 | 59.4 | 57.72 | 58 | 58 | +0.07 (+0.12%) | 508,925 |
| 3 Mar 2023 | CNY | 57.57 | 59 | 57.06 | 57.93 | 57.93 | -0.12 (-0.21%) | 457,884 |
| 2 Mar 2023 | CNY | 58.2 | 59.09 | 56.5 | 58.05 | 58.05 | -0.29 (-0.50%) | 579,024 |
| 1 Mar 2023 | CNY | 57.9 | 58.73 | 57.75 | 58.34 | 58.34 | +0.09 (+0.15%) | 227,845 |
| 28 Feb 2023 | CNY | 59.11 | 59.11 | 57.63 | 58.25 | 58.25 | -0.86 (-1.45%) | 380,527 |
| 27 Feb 2023 | CNY | 60.28 | 60.79 | 58.2 | 59.11 | 59.11 | -1.73 (-2.84%) | 454,790 |
| 24 Feb 2023 | CNY | 60.38 | 61.92 | 60.26 | 60.84 | 60.84 | +0.29 (+0.48%) | 442,018 |
