| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 49.56 | 49.96 | 47.91 | 48.09 | 48.09 | -1.47 (-2.97%) | 4,210,810 |
| 27 Mar 2023 | CNY | 49.2 | 50.97 | 47.56 | 49.56 | 49.56 | +0.15 (+0.30%) | 6,699,229 |
| 24 Mar 2023 | CNY | 50 | 52.58 | 47.05 | 49.41 | 49.41 | -0.24 (-0.48%) | 7,808,057 |
| 23 Mar 2023 | CNY | 50.52 | 50.68 | 49.4 | 49.65 | 49.65 | -0.57 (-1.14%) | 4,691,500 |
| 22 Mar 2023 | CNY | 51.73 | 51.98 | 49.91 | 50.22 | 50.22 | -1.58 (-3.05%) | 6,247,569 |
| 21 Mar 2023 | CNY | 51 | 52.23 | 50.22 | 51.8 | 51.8 | +0.88 (+1.73%) | 8,342,428 |
| 20 Mar 2023 | CNY | 46.33 | 52.5 | 44.73 | 50.92 | 50.92 | +5.09 (+11.11%) | 9,885,178 |
| 17 Mar 2023 | CNY | 46.07 | 47.8 | 45.76 | 45.83 | 45.83 | +0.21 (+0.46%) | 5,017,878 |
| 16 Mar 2023 | CNY | 47.8 | 48.27 | 45.55 | 45.62 | 45.62 | -2.66 (-5.51%) | 5,281,776 |
| 15 Mar 2023 | CNY | 49.02 | 49.94 | 48.02 | 48.28 | 48.28 | -0.71 (-1.45%) | 3,389,441 |
| 14 Mar 2023 | CNY | 50.5 | 50.5 | 46.81 | 48.99 | 48.99 | -1.2 (-2.39%) | 7,303,074 |
| 13 Mar 2023 | CNY | 49.55 | 51.48 | 49.55 | 50.19 | 50.19 | +0.66 (+1.33%) | 4,501,292 |
| 10 Mar 2023 | CNY | 49.83 | 50.95 | 49.01 | 49.53 | 49.53 | -0.55 (-1.10%) | 2,827,530 |
| 9 Mar 2023 | CNY | 49.82 | 51.23 | 49.82 | 50.08 | 50.08 | -0.37 (-0.73%) | 2,603,625 |
| 8 Mar 2023 | CNY | 51.6 | 53.22 | 49.6 | 50.45 | 50.45 | -1.37 (-2.64%) | 4,962,906 |
| 7 Mar 2023 | CNY | 52.68 | 53.12 | 51.5 | 51.82 | 51.82 | -1.34 (-2.52%) | 3,978,593 |
| 6 Mar 2023 | CNY | 49.64 | 53.43 | 49.01 | 53.16 | 53.16 | +2.66 (+5.27%) | 6,310,599 |
| 3 Mar 2023 | CNY | 50 | 51.4 | 49.88 | 50.5 | 50.5 | +1 (+2.02%) | 3,828,579 |
| 2 Mar 2023 | CNY | 52 | 52.15 | 49.49 | 49.5 | 49.5 | -2.33 (-4.50%) | 5,528,413 |
| 1 Mar 2023 | CNY | 52.4 | 52.58 | 51 | 51.83 | 51.83 | -0.54 (-1.03%) | 3,457,306 |
| 28 Feb 2023 | CNY | 53.46 | 53.95 | 51.77 | 52.37 | 52.37 | -1.59 (-2.95%) | 4,513,480 |
| 27 Feb 2023 | CNY | 53.55 | 56.1 | 53 | 53.96 | 53.96 | +0.31 (+0.58%) | 5,344,364 |
| 24 Feb 2023 | CNY | 54.45 | 55.83 | 53.31 | 53.65 | 53.65 | -1.45 (-2.63%) | 4,160,819 |
| 23 Feb 2023 | CNY | 52.01 | 55.56 | 51.99 | 55.1 | 55.1 | +2.76 (+5.27%) | 7,603,391 |
| 22 Feb 2023 | CNY | 51 | 54 | 50.48 | 52.34 | 52.34 | +1.48 (+2.91%) | 8,219,093 |
| 21 Feb 2023 | CNY | 52.28 | 52.74 | 50.48 | 50.86 | 50.86 | -1.66 (-3.16%) | 6,139,980 |
| 20 Feb 2023 | CNY | 52.19 | 52.76 | 51.19 | 52.52 | 52.52 | -0.58 (-1.09%) | 7,018,387 |
| 17 Feb 2023 | CNY | 53.24 | 54.78 | 52.88 | 53.1 | 53.1 | -0.2 (-0.38%) | 3,549,580 |
| 16 Feb 2023 | CNY | 54.12 | 55.44 | 52.86 | 53.3 | 53.3 | -1.61 (-2.93%) | 5,518,661 |
| 15 Feb 2023 | CNY | 56.05 | 57.28 | 54.84 | 54.91 | 54.91 | -1.14 (-2.03%) | 5,802,600 |
