| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2023 | CNY | 50.95 | 52.56 | 50.5 | 51.24 | 51.24 | +0.49 (+0.97%) | 2,261,859 |
| 10 Apr 2023 | CNY | 52.11 | 53.75 | 50.42 | 50.75 | 50.75 | -1.25 (-2.40%) | 2,665,106 |
| 7 Apr 2023 | CNY | 51.8 | 53.24 | 51.2 | 52 | 52 | +0.25 (+0.48%) | 2,097,423 |
| 6 Apr 2023 | CNY | 48.66 | 52.75 | 48.62 | 51.75 | 51.75 | +2.36 (+4.78%) | 3,759,733 |
| 4 Apr 2023 | CNY | 48.83 | 50.7 | 48.59 | 49.39 | 49.39 | +0.56 (+1.15%) | 3,223,073 |
| 3 Apr 2023 | CNY | 47.18 | 49.33 | 46.91 | 48.83 | 48.83 | +1.92 (+4.09%) | 3,042,030 |
| 31 Mar 2023 | CNY | 45.88 | 47.1 | 45.51 | 46.91 | 46.91 | +0.63 (+1.36%) | 1,599,122 |
| 30 Mar 2023 | CNY | 45.97 | 47.45 | 45.97 | 46.28 | 46.28 | +0.56 (+1.22%) | 1,849,551 |
| 29 Mar 2023 | CNY | 44.97 | 46.8 | 44.18 | 45.72 | 45.72 | +0.84 (+1.87%) | 2,037,624 |
| 28 Mar 2023 | CNY | 47.68 | 47.68 | 44.8 | 44.88 | 44.88 | -3.06 (-6.38%) | 2,723,819 |
| 27 Mar 2023 | CNY | 47.8 | 49.47 | 47.17 | 47.94 | 47.94 | +0.27 (+0.57%) | 2,737,690 |
| 24 Mar 2023 | CNY | 48.68 | 49.32 | 47.3 | 47.67 | 47.67 | -0.65 (-1.35%) | 2,551,387 |
| 23 Mar 2023 | CNY | 48.33 | 48.63 | 47.11 | 48.32 | 48.32 | +0.23 (+0.48%) | 4,071,524 |
| 22 Mar 2023 | CNY | 45.34 | 51.66 | 44.73 | 48.09 | 48.09 | +3.01 (+6.68%) | 6,549,462 |
| 21 Mar 2023 | CNY | 45.58 | 46.09 | 44.61 | 45.08 | 45.08 | -0.51 (-1.12%) | 1,667,869 |
| 20 Mar 2023 | CNY | 45.39 | 46.35 | 45.04 | 45.59 | 45.59 | +0.21 (+0.46%) | 1,310,525 |
| 17 Mar 2023 | CNY | 44.7 | 46.18 | 44.25 | 45.38 | 45.38 | +1.11 (+2.51%) | 1,355,960 |
| 16 Mar 2023 | CNY | 45.99 | 46.78 | 44.1 | 44.27 | 44.27 | -2.04 (-4.41%) | 1,658,959 |
| 15 Mar 2023 | CNY | 46.3 | 48.13 | 45.82 | 46.31 | 46.31 | -0.19 (-0.41%) | 2,103,022 |
| 14 Mar 2023 | CNY | 45.3 | 47.48 | 44.3 | 46.5 | 46.5 | +1.1 (+2.42%) | 1,854,462 |
| 13 Mar 2023 | CNY | 44.89 | 45.61 | 43.66 | 45.4 | 45.4 | +0.28 (+0.62%) | 1,386,431 |
| 10 Mar 2023 | CNY | 46.56 | 47.74 | 45.05 | 45.12 | 45.12 | -1.2 (-2.59%) | 2,425,310 |
| 9 Mar 2023 | CNY | 45.58 | 47.88 | 45.32 | 46.32 | 46.32 | +0.59 (+1.29%) | 2,625,431 |
| 8 Mar 2023 | CNY | 43.71 | 45.95 | 43.71 | 45.73 | 45.73 | +1.92 (+4.38%) | 1,758,818 |
| 7 Mar 2023 | CNY | 44.62 | 45.88 | 43.8 | 43.81 | 43.81 | -1.07 (-2.38%) | 1,800,267 |
| 6 Mar 2023 | CNY | 45.53 | 45.88 | 43.6 | 44.88 | 44.88 | -0.64 (-1.41%) | 1,666,460 |
| 3 Mar 2023 | CNY | 45.02 | 46.45 | 44.68 | 45.52 | 45.52 | +1.02 (+2.29%) | 1,324,432 |
| 2 Mar 2023 | CNY | 45.89 | 45.89 | 44.4 | 44.5 | 44.5 | -1.15 (-2.52%) | 1,046,070 |
| 1 Mar 2023 | CNY | 45.83 | 45.98 | 45.39 | 45.65 | 45.65 | -0.35 (-0.76%) | 730,378 |
| 28 Feb 2023 | CNY | 45.45 | 46.08 | 44.93 | 46 | 46 | +0.64 (+1.41%) | 928,425 |
