| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 55.2 | 55.55 | 54.16 | 54.5 | 54.5 | -0.74 (-1.34%) | 387,005 |
| 28 Mar 2023 | CNY | 56.88 | 56.88 | 55 | 55.24 | 55.24 | -1.57 (-2.76%) | 707,232 |
| 27 Mar 2023 | CNY | 57.5 | 57.5 | 54.92 | 56.81 | 56.81 | +0.52 (+0.92%) | 445,194 |
| 24 Mar 2023 | CNY | 56.01 | 57.22 | 55.13 | 56.29 | 56.29 | -0.82 (-1.44%) | 914,856 |
| 23 Mar 2023 | CNY | 58.61 | 60 | 56 | 57.11 | 57.11 | -1.46 (-2.49%) | 1,362,766 |
| 22 Mar 2023 | CNY | 59.6 | 60.04 | 57.2 | 58.57 | 58.57 | -0.09 (-0.15%) | 754,414 |
| 21 Mar 2023 | CNY | 58.76 | 61 | 57.85 | 58.66 | 58.66 | -0.04 (-0.07%) | 826,028 |
| 20 Mar 2023 | CNY | 62.8 | 62.84 | 58.1 | 58.7 | 58.7 | -4.2 (-6.68%) | 1,573,363 |
| 17 Mar 2023 | CNY | 67.31 | 68.47 | 62.74 | 62.9 | 62.9 | -4.4 (-6.54%) | 1,120,951 |
| 16 Mar 2023 | CNY | 68.63 | 69 | 66.17 | 67.3 | 67.3 | -0.56 (-0.83%) | 487,604 |
| 15 Mar 2023 | CNY | 67.26 | 70.68 | 66.51 | 67.86 | 67.86 | +0.92 (+1.37%) | 880,606 |
| 14 Mar 2023 | CNY | 62.41 | 68.51 | 62 | 66.94 | 66.94 | +4.84 (+7.79%) | 1,039,030 |
| 13 Mar 2023 | CNY | 60.01 | 62.3 | 59.5 | 62.1 | 62.1 | +1.1 (+1.80%) | 417,897 |
| 10 Mar 2023 | CNY | 59.22 | 61.86 | 59.01 | 61 | 61 | +1.55 (+2.61%) | 539,123 |
| 9 Mar 2023 | CNY | 60.36 | 60.87 | 59.2 | 59.45 | 59.45 | -1.39 (-2.28%) | 382,348 |
| 8 Mar 2023 | CNY | 58.62 | 62.81 | 58.62 | 60.84 | 60.84 | +1.83 (+3.10%) | 791,706 |
| 7 Mar 2023 | CNY | 58.01 | 61.33 | 58.01 | 59.01 | 59.01 | +0.34 (+0.58%) | 1,044,447 |
| 6 Mar 2023 | CNY | 57.8 | 58.98 | 55.55 | 58.67 | 58.67 | +1.35 (+2.36%) | 730,319 |
| 3 Mar 2023 | CNY | 55.78 | 59.62 | 55.41 | 57.32 | 57.32 | +1.93 (+3.48%) | 720,452 |
| 2 Mar 2023 | CNY | 55.31 | 56.11 | 55.05 | 55.39 | 55.39 | -0.36 (-0.65%) | 296,384 |
| 1 Mar 2023 | CNY | 54.78 | 55.9 | 53.6 | 55.75 | 55.75 | +0.19 (+0.34%) | 697,644 |
| 28 Feb 2023 | CNY | 55.36 | 55.98 | 53.6 | 55.56 | 55.56 | +0.08 (+0.14%) | 805,147 |
| 27 Feb 2023 | CNY | 56.12 | 57.35 | 54.78 | 55.48 | 55.48 | -0.52 (-0.93%) | 886,068 |
| 24 Feb 2023 | CNY | 58 | 59.6 | 55.74 | 56 | 56 | -3 (-5.08%) | 1,218,406 |
| 23 Feb 2023 | CNY | 58.8 | 59.87 | 56.9 | 59 | 59 | +0.85 (+1.46%) | 970,813 |
| 22 Feb 2023 | CNY | 53.51 | 58.3 | 53.11 | 58.15 | 58.15 | +4.4 (+8.19%) | 1,136,915 |
| 21 Feb 2023 | CNY | 55.4 | 55.78 | 53.6 | 53.75 | 53.75 | -1.95 (-3.50%) | 563,164 |
| 20 Feb 2023 | CNY | 52.4 | 55.9 | 52.08 | 55.7 | 55.7 | +3.2 (+6.10%) | 1,080,873 |
| 17 Feb 2023 | CNY | 53.74 | 54.07 | 52.25 | 52.5 | 52.5 | -1.03 (-1.92%) | 536,143 |
| 16 Feb 2023 | CNY | 56.02 | 56.6 | 53.36 | 53.53 | 53.53 | -3.51 (-6.15%) | 922,179 |
