| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 53.89 | 54.7 | 53.3 | 53.67 | 53.67 | -0.22 (-0.41%) | 7,901,464 |
| 6 Apr 2023 | CNY | 57.8 | 57.98 | 53.88 | 53.89 | 53.89 | -3.91 (-6.76%) | 16,826,713 |
| 4 Apr 2023 | CNY | 57.69 | 59.2 | 56.92 | 57.8 | 57.8 | -0.23 (-0.40%) | 7,521,687 |
| 3 Apr 2023 | CNY | 56.01 | 58.43 | 56 | 58.03 | 58.03 | +1.34 (+2.36%) | 7,385,565 |
| 31 Mar 2023 | CNY | 56.3 | 56.91 | 55.42 | 56.69 | 56.69 | -0.2 (-0.35%) | 5,018,022 |
| 30 Mar 2023 | CNY | 56.21 | 57.43 | 55.37 | 56.89 | 56.89 | +0.7 (+1.25%) | 6,281,524 |
| 29 Mar 2023 | CNY | 56.96 | 57.28 | 55.59 | 56.19 | 56.19 | -0.78 (-1.37%) | 7,235,290 |
| 28 Mar 2023 | CNY | 58.91 | 59.63 | 56.36 | 56.97 | 56.97 | -1.91 (-3.24%) | 10,320,950 |
| 27 Mar 2023 | CNY | 59.13 | 62.59 | 58.2 | 58.88 | 58.88 | -1 (-1.67%) | 11,899,907 |
| 24 Mar 2023 | CNY | 60.5 | 60.95 | 58.91 | 59.88 | 59.88 | -1.02 (-1.67%) | 9,904,921 |
| 23 Mar 2023 | CNY | 58.33 | 61.33 | 58.12 | 60.9 | 60.9 | +1.95 (+3.31%) | 10,718,800 |
| 22 Mar 2023 | CNY | 54.93 | 60.3 | 54.15 | 58.95 | 58.95 | +3.76 (+6.81%) | 16,370,310 |
| 21 Mar 2023 | CNY | 55.6 | 56.66 | 54.57 | 55.19 | 55.19 | +0.49 (+0.90%) | 9,255,459 |
| 20 Mar 2023 | CNY | 52.8 | 55.11 | 51.75 | 54.7 | 54.7 | +1.1 (+2.05%) | 9,002,141 |
| 17 Mar 2023 | CNY | 52.6 | 53.86 | 52.4 | 53.6 | 53.6 | +1.31 (+2.51%) | 8,815,188 |
| 16 Mar 2023 | CNY | 54.2 | 54.62 | 52.03 | 52.29 | 52.29 | -2.51 (-4.58%) | 10,452,719 |
| 15 Mar 2023 | CNY | 55.2 | 56.01 | 53.78 | 54.8 | 54.8 | -1.08 (-1.93%) | 10,706,599 |
| 14 Mar 2023 | CNY | 52.46 | 56.77 | 52.39 | 55.88 | 55.88 | +3.04 (+5.75%) | 20,740,455 |
| 13 Mar 2023 | CNY | 53.7 | 55.78 | 52.31 | 52.84 | 52.84 | +0.64 (+1.23%) | 17,085,682 |
| 10 Mar 2023 | CNY | 51.09 | 53.99 | 50.85 | 52.2 | 52.2 | +1 (+1.95%) | 16,252,983 |
| 9 Mar 2023 | CNY | 51.25 | 51.85 | 50.79 | 51.2 | 51.2 | -0.23 (-0.45%) | 6,096,310 |
| 8 Mar 2023 | CNY | 48.9 | 52.5 | 48.9 | 51.43 | 51.43 | +2.21 (+4.49%) | 13,389,613 |
| 7 Mar 2023 | CNY | 50.76 | 51.46 | 49 | 49.22 | 49.22 | -1.46 (-2.88%) | 8,058,200 |
| 6 Mar 2023 | CNY | 49.99 | 52.52 | 49.98 | 50.68 | 50.68 | +1.08 (+2.18%) | 13,396,816 |
| 3 Mar 2023 | CNY | 48.7 | 49.95 | 48.2 | 49.6 | 49.6 | +0.98 (+2.02%) | 8,038,158 |
| 2 Mar 2023 | CNY | 49.1 | 49.49 | 48.42 | 48.62 | 48.62 | -0.58 (-1.18%) | 5,101,089 |
| 1 Mar 2023 | CNY | 49.14 | 49.24 | 48.48 | 49.2 | 49.2 | +0.06 (+0.12%) | 3,904,222 |
| 28 Feb 2023 | CNY | 48.73 | 49.18 | 48.53 | 49.14 | 49.14 | +0.33 (+0.68%) | 3,356,481 |
| 27 Feb 2023 | CNY | 50.6 | 50.66 | 48.14 | 48.81 | 48.81 | -2.03 (-3.99%) | 7,036,885 |
| 24 Feb 2023 | CNY | 50.86 | 51.83 | 50.58 | 50.84 | 50.84 | -0.08 (-0.16%) | 5,949,672 |
