| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 51.09 | 51.8 | 50.11 | 50.87 | 50.87 | -0.22 (-0.43%) | 1,008,797 |
| 6 Apr 2023 | CNY | 49.7 | 52.36 | 49.57 | 51.09 | 51.09 | +1.07 (+2.14%) | 1,622,797 |
| 4 Apr 2023 | CNY | 49.8 | 51.03 | 49.37 | 50.02 | 50.02 | +0.17 (+0.34%) | 1,199,984 |
| 3 Apr 2023 | CNY | 49.2 | 50.35 | 48.66 | 49.85 | 49.85 | +1.03 (+2.11%) | 1,189,164 |
| 31 Mar 2023 | CNY | 47.76 | 49.17 | 46.81 | 48.82 | 48.82 | +0.95 (+1.98%) | 1,713,467 |
| 30 Mar 2023 | CNY | 48.22 | 49.49 | 47.75 | 47.87 | 47.87 | -0.35 (-0.73%) | 1,572,648 |
| 29 Mar 2023 | CNY | 46.81 | 49.16 | 46.7 | 48.22 | 48.22 | +1.09 (+2.31%) | 735,449 |
| 28 Mar 2023 | CNY | 48 | 48.13 | 46.7 | 47.13 | 47.13 | -0.95 (-1.98%) | 664,899 |
| 27 Mar 2023 | CNY | 48.47 | 49.09 | 47.45 | 48.08 | 48.08 | -0.54 (-1.11%) | 654,660 |
| 24 Mar 2023 | CNY | 50.37 | 50.66 | 48.02 | 48.62 | 48.62 | -1.74 (-3.46%) | 1,173,273 |
| 23 Mar 2023 | CNY | 49.02 | 50.46 | 49.02 | 50.36 | 50.36 | +1.03 (+2.09%) | 781,978 |
| 22 Mar 2023 | CNY | 49.36 | 49.36 | 48.71 | 49.33 | 49.33 | +0.19 (+0.39%) | 665,076 |
| 21 Mar 2023 | CNY | 48.95 | 49.24 | 48.55 | 49.14 | 49.14 | +0.19 (+0.39%) | 583,175 |
| 20 Mar 2023 | CNY | 49.31 | 49.6 | 48.53 | 48.95 | 48.95 | -0.72 (-1.45%) | 940,799 |
| 17 Mar 2023 | CNY | 47.39 | 49.85 | 47.26 | 49.67 | 49.67 | +2.43 (+5.14%) | 1,310,636 |
| 16 Mar 2023 | CNY | 47.2 | 48.28 | 46.73 | 47.24 | 47.24 | -0.41 (-0.86%) | 549,956 |
| 15 Mar 2023 | CNY | 46.96 | 48.87 | 46.96 | 47.65 | 47.65 | +0.7 (+1.49%) | 886,534 |
| 14 Mar 2023 | CNY | 45.93 | 47.43 | 45.72 | 46.95 | 46.95 | +0.82 (+1.78%) | 558,524 |
| 13 Mar 2023 | CNY | 45.61 | 46.39 | 45.61 | 46.13 | 46.13 | +0.1 (+0.22%) | 274,511 |
| 10 Mar 2023 | CNY | 46.07 | 47.22 | 45.81 | 46.03 | 46.03 | -0.22 (-0.48%) | 457,390 |
| 9 Mar 2023 | CNY | 45.66 | 46.88 | 45.66 | 46.25 | 46.25 | +0.64 (+1.40%) | 394,931 |
| 8 Mar 2023 | CNY | 45.42 | 45.98 | 45.42 | 45.61 | 45.61 | +0.01 (+0.02%) | 384,382 |
| 7 Mar 2023 | CNY | 47.77 | 47.87 | 45.42 | 45.6 | 45.6 | -2.44 (-5.08%) | 690,034 |
| 6 Mar 2023 | CNY | 47.45 | 48.59 | 46.61 | 48.04 | 48.04 | +0.9 (+1.91%) | 890,975 |
| 3 Mar 2023 | CNY | 46.37 | 47.14 | 46 | 47.14 | 47.14 | +1.34 (+2.93%) | 828,634 |
| 2 Mar 2023 | CNY | 46.66 | 47.14 | 45.71 | 45.8 | 45.8 | -0.68 (-1.46%) | 633,998 |
| 1 Mar 2023 | CNY | 46 | 46.69 | 45.98 | 46.48 | 46.48 | +0.14 (+0.30%) | 547,159 |
| 28 Feb 2023 | CNY | 47 | 47.34 | 45.78 | 46.34 | 46.34 | -0.31 (-0.66%) | 527,892 |
| 27 Feb 2023 | CNY | 47.49 | 48.39 | 46.48 | 46.65 | 46.65 | -1.04 (-2.18%) | 2,366,738 |
| 24 Feb 2023 | CNY | 48.4 | 49.33 | 47.58 | 47.69 | 47.69 | -0.51 (-1.06%) | 479,296 |
