| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 44.79 | 45.66 | 43.46 | 43.92 | 43.92 | -0.36 (-0.81%) | 5,289,315 |
| 7 Apr 2023 | CNY | 43.77 | 44.61 | 43.13 | 44.28 | 44.28 | +0.68 (+1.56%) | 3,746,042 |
| 6 Apr 2023 | CNY | 42.17 | 44.82 | 42.17 | 43.6 | 43.6 | +1.32 (+3.12%) | 5,508,742 |
| 4 Apr 2023 | CNY | 42.6 | 43.29 | 41.82 | 42.28 | 42.28 | -0.22 (-0.52%) | 4,630,734 |
| 3 Apr 2023 | CNY | 40.98 | 42.81 | 40.9 | 42.5 | 42.5 | +1.74 (+4.27%) | 4,977,985 |
| 31 Mar 2023 | CNY | 41.59 | 41.59 | 40.05 | 40.76 | 40.76 | -0.62 (-1.50%) | 3,125,951 |
| 30 Mar 2023 | CNY | 40.37 | 41.88 | 40.22 | 41.38 | 41.38 | +1.05 (+2.60%) | 4,091,952 |
| 29 Mar 2023 | CNY | 39.85 | 41.28 | 39.02 | 40.33 | 40.33 | +0.45 (+1.13%) | 3,444,651 |
| 28 Mar 2023 | CNY | 42.1 | 42.1 | 39.8 | 39.88 | 39.88 | -2.56 (-6.03%) | 3,877,092 |
| 27 Mar 2023 | CNY | 41.42 | 43.44 | 40.93 | 42.44 | 42.44 | +1.55 (+3.79%) | 5,286,138 |
| 24 Mar 2023 | CNY | 41.01 | 42.3 | 40.35 | 40.89 | 40.89 | -0.38 (-0.92%) | 3,719,917 |
| 23 Mar 2023 | CNY | 39.15 | 41.49 | 39.09 | 41.27 | 41.27 | +1.96 (+4.99%) | 4,152,817 |
| 22 Mar 2023 | CNY | 39.52 | 39.88 | 38.81 | 39.31 | 39.31 | -0.21 (-0.53%) | 2,135,272 |
| 21 Mar 2023 | CNY | 39.38 | 39.97 | 39 | 39.52 | 39.52 | +0.36 (+0.92%) | 3,027,900 |
| 20 Mar 2023 | CNY | 41.6 | 41.69 | 38.3 | 39.16 | 39.16 | -2.49 (-5.98%) | 7,513,492 |
| 17 Mar 2023 | CNY | 41.84 | 42.68 | 41.25 | 41.65 | 41.65 | +0.34 (+0.82%) | 3,019,127 |
| 16 Mar 2023 | CNY | 42 | 42.58 | 41.3 | 41.31 | 41.31 | -0.86 (-2.04%) | 2,121,077 |
| 15 Mar 2023 | CNY | 42.79 | 43.19 | 41.85 | 42.17 | 42.17 | -0.4 (-0.94%) | 2,586,863 |
| 14 Mar 2023 | CNY | 42.5 | 42.95 | 41.3 | 42.57 | 42.57 | +0.07 (+0.16%) | 3,240,073 |
| 13 Mar 2023 | CNY | 42.02 | 42.5 | 41.5 | 42.5 | 42.5 | +0.45 (+1.07%) | 2,065,208 |
| 10 Mar 2023 | CNY | 42.09 | 42.54 | 41.08 | 42.05 | 42.05 | -0.4 (-0.94%) | 3,587,381 |
| 9 Mar 2023 | CNY | 40.09 | 43.38 | 40.09 | 42.45 | 42.45 | +2.55 (+6.39%) | 8,134,622 |
| 8 Mar 2023 | CNY | 38.6 | 40.3 | 38.51 | 39.9 | 39.9 | +1.21 (+3.13%) | 2,031,639 |
| 7 Mar 2023 | CNY | 40.71 | 40.77 | 38.65 | 38.69 | 38.69 | -2.28 (-5.57%) | 3,049,693 |
| 6 Mar 2023 | CNY | 39.86 | 41.6 | 39.46 | 40.97 | 40.97 | +1.26 (+3.17%) | 3,185,934 |
| 3 Mar 2023 | CNY | 40.06 | 40.75 | 38.94 | 39.71 | 39.71 | +0.23 (+0.58%) | 4,115,006 |
| 2 Mar 2023 | CNY | 40.9 | 41.13 | 39.2 | 39.48 | 39.48 | -1.35 (-3.31%) | 3,871,225 |
| 1 Mar 2023 | CNY | 42.2 | 42.34 | 40.7 | 40.83 | 40.83 | -1.59 (-3.75%) | 3,538,512 |
| 28 Feb 2023 | CNY | 42.78 | 43.13 | 41.4 | 42.42 | 42.42 | -0.22 (-0.52%) | 2,314,479 |
| 27 Feb 2023 | CNY | 42.45 | 43.38 | 42.13 | 42.64 | 42.64 | +0.14 (+0.33%) | 2,076,680 |
