| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 39.82 | 40.98 | 39.82 | 40.36 | 40.36 | +0.29 (+0.72%) | 440,347 |
| 4 Apr 2023 | CNY | 41.41 | 41.75 | 39.82 | 40.07 | 40.07 | -1.46 (-3.52%) | 859,454 |
| 3 Apr 2023 | CNY | 43.83 | 43.83 | 40.16 | 41.53 | 41.53 | -2.34 (-5.33%) | 2,019,410 |
| 31 Mar 2023 | CNY | 41.18 | 44.38 | 40.68 | 43.87 | 43.87 | +2.66 (+6.45%) | 1,189,964 |
| 30 Mar 2023 | CNY | 41.01 | 41.31 | 40.05 | 41.21 | 41.21 | +0.64 (+1.58%) | 714,009 |
| 29 Mar 2023 | CNY | 41.46 | 42.25 | 40.53 | 40.57 | 40.57 | -0.88 (-2.12%) | 504,469 |
| 28 Mar 2023 | CNY | 42.79 | 42.79 | 41.37 | 41.45 | 41.45 | -0.7 (-1.66%) | 611,818 |
| 27 Mar 2023 | CNY | 42.37 | 42.77 | 41.51 | 42.15 | 42.15 | -0.22 (-0.52%) | 853,978 |
| 24 Mar 2023 | CNY | 43.3 | 43.77 | 42.3 | 42.37 | 42.37 | -1 (-2.31%) | 1,431,092 |
| 23 Mar 2023 | CNY | 43.72 | 44.57 | 42.87 | 43.37 | 43.37 | -0.89 (-2.01%) | 634,513 |
| 22 Mar 2023 | CNY | 44 | 45.33 | 43.96 | 44.26 | 44.26 | -0.26 (-0.58%) | 979,581 |
| 21 Mar 2023 | CNY | 43.59 | 44.95 | 43.4 | 44.52 | 44.52 | +1.01 (+2.32%) | 640,854 |
| 20 Mar 2023 | CNY | 42.7 | 44.29 | 42.08 | 43.51 | 43.51 | +1.01 (+2.38%) | 1,126,575 |
| 17 Mar 2023 | CNY | 43.86 | 44.18 | 42.5 | 42.5 | 42.5 | -1.01 (-2.32%) | 2,004,550 |
| 16 Mar 2023 | CNY | 46.5 | 46.5 | 43.51 | 43.51 | 43.51 | -2.97 (-6.39%) | 1,543,356 |
| 15 Mar 2023 | CNY | 46 | 47.08 | 45.4 | 46.48 | 46.48 | +0.16 (+0.35%) | 1,541,187 |
| 14 Mar 2023 | CNY | 45.9 | 46.7 | 45.58 | 46.32 | 46.32 | +0.68 (+1.49%) | 1,337,316 |
| 13 Mar 2023 | CNY | 45.19 | 46.7 | 43.85 | 45.64 | 45.64 | +0.94 (+2.10%) | 1,143,608 |
| 10 Mar 2023 | CNY | 45.82 | 46.29 | 44.61 | 44.7 | 44.7 | -1.11 (-2.42%) | 586,262 |
| 9 Mar 2023 | CNY | 44.99 | 46.5 | 44.83 | 45.81 | 45.81 | +0.94 (+2.09%) | 1,112,158 |
| 8 Mar 2023 | CNY | 44.56 | 45.88 | 44.44 | 44.87 | 44.87 | +0.27 (+0.61%) | 732,265 |
| 7 Mar 2023 | CNY | 44.87 | 45.98 | 44.28 | 44.6 | 44.6 | -1.18 (-2.58%) | 2,015,128 |
| 6 Mar 2023 | CNY | 46.88 | 47.8 | 45.5 | 45.78 | 45.78 | -1.11 (-2.37%) | 1,880,380 |
| 3 Mar 2023 | CNY | 48.01 | 48.1 | 46.55 | 46.89 | 46.89 | -1.12 (-2.33%) | 1,708,505 |
| 2 Mar 2023 | CNY | 48.64 | 49.95 | 47.56 | 48.01 | 48.01 | -0.64 (-1.32%) | 1,858,876 |
| 1 Mar 2023 | CNY | 48.79 | 48.89 | 47.37 | 48.65 | 48.65 | +0.04 (+0.08%) | 1,358,481 |
| 28 Feb 2023 | CNY | 46.48 | 48.88 | 46.01 | 48.61 | 48.61 | +1.11 (+2.34%) | 2,124,116 |
| 27 Feb 2023 | CNY | 47.73 | 48.88 | 46.82 | 47.5 | 47.5 | -0.52 (-1.08%) | 2,696,857 |
| 24 Feb 2023 | CNY | 47.29 | 49.3 | 46.82 | 48.02 | 48.02 | +1.2 (+2.56%) | 1,897,658 |
| 23 Feb 2023 | CNY | 47 | 48.17 | 46.44 | 46.82 | 46.82 | +0.02 (+0.04%) | 1,337,874 |
