| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2023 | CNY | 67.55 | 78.24 | 67.39 | 78.24 | 78.24 | +13.04 (+20.00%) | 9,213,992 |
| 10 Apr 2023 | CNY | 60 | 71.6 | 59.99 | 65.2 | 65.2 | +5.5 (+9.21%) | 6,462,439 |
| 7 Apr 2023 | CNY | 59 | 59.99 | 57.5 | 59.7 | 59.7 | +0.82 (+1.39%) | 2,493,279 |
| 6 Apr 2023 | CNY | 57.38 | 62.1 | 57.1 | 58.88 | 58.88 | +0.89 (+1.53%) | 3,927,651 |
| 4 Apr 2023 | CNY | 58.87 | 60.1 | 57.3 | 57.99 | 57.99 | -1.19 (-2.01%) | 3,363,879 |
| 3 Apr 2023 | CNY | 62.4 | 62.67 | 58.49 | 59.18 | 59.18 | +0.46 (+0.78%) | 4,175,706 |
| 31 Mar 2023 | CNY | 57.9 | 59.49 | 56.9 | 58.72 | 58.72 | -0.28 (-0.47%) | 3,467,967 |
| 30 Mar 2023 | CNY | 54.99 | 62 | 54.99 | 59 | 59 | +5.15 (+9.56%) | 5,946,854 |
| 29 Mar 2023 | CNY | 52 | 54.9 | 51.25 | 53.85 | 53.85 | +1.62 (+3.10%) | 2,562,322 |
| 28 Mar 2023 | CNY | 54.78 | 54.88 | 52.2 | 52.23 | 52.23 | -2.35 (-4.31%) | 2,534,443 |
| 27 Mar 2023 | CNY | 54.92 | 55.6 | 53.5 | 54.58 | 54.58 | +0.73 (+1.36%) | 3,371,841 |
| 24 Mar 2023 | CNY | 54.38 | 55.54 | 52.1 | 53.85 | 53.85 | -1.15 (-2.09%) | 4,349,386 |
| 23 Mar 2023 | CNY | 51.51 | 57.19 | 51.36 | 55 | 55 | +2.82 (+5.40%) | 4,890,039 |
| 22 Mar 2023 | CNY | 49.56 | 52.62 | 49.56 | 52.18 | 52.18 | +2.32 (+4.65%) | 2,791,932 |
| 21 Mar 2023 | CNY | 50.1 | 50.6 | 49.31 | 49.86 | 49.86 | -0.84 (-1.66%) | 1,540,700 |
| 20 Mar 2023 | CNY | 50 | 51.66 | 49.11 | 50.7 | 50.7 | +1.59 (+3.24%) | 2,703,572 |
| 17 Mar 2023 | CNY | 47.61 | 49.98 | 47.01 | 49.11 | 49.11 | +1.98 (+4.20%) | 1,868,418 |
| 16 Mar 2023 | CNY | 47.76 | 49.49 | 47 | 47.13 | 47.13 | -1.26 (-2.60%) | 1,077,800 |
| 15 Mar 2023 | CNY | 49.16 | 50.72 | 48.23 | 48.39 | 48.39 | -0.6 (-1.22%) | 1,769,467 |
| 14 Mar 2023 | CNY | 47.84 | 48.99 | 46.4 | 48.99 | 48.99 | +1.49 (+3.14%) | 1,800,896 |
| 13 Mar 2023 | CNY | 47.4 | 48.8 | 47.15 | 47.5 | 47.5 | -0.42 (-0.88%) | 723,390 |
| 10 Mar 2023 | CNY | 47.82 | 49.46 | 47.72 | 47.92 | 47.92 | -0.37 (-0.77%) | 1,193,622 |
| 9 Mar 2023 | CNY | 47.47 | 49.08 | 47.47 | 48.29 | 48.29 | +0.49 (+1.03%) | 1,299,019 |
| 8 Mar 2023 | CNY | 45.62 | 47.98 | 45.62 | 47.8 | 47.8 | +1.72 (+3.73%) | 1,713,189 |
| 7 Mar 2023 | CNY | 48.02 | 48.44 | 45.68 | 46.08 | 46.08 | -1.93 (-4.02%) | 1,793,386 |
| 6 Mar 2023 | CNY | 48.7 | 49.01 | 47.65 | 48.01 | 48.01 | -1.53 (-3.09%) | 1,654,770 |
| 3 Mar 2023 | CNY | 50.58 | 51.88 | 49 | 49.54 | 49.54 | +0.01 (+0.02%) | 2,478,751 |
| 2 Mar 2023 | CNY | 48.2 | 49.95 | 47.4 | 49.53 | 49.53 | +0.62 (+1.27%) | 2,619,968 |
| 1 Mar 2023 | CNY | 46.78 | 48.92 | 46.5 | 48.91 | 48.91 | +1.84 (+3.91%) | 2,443,074 |
| 28 Feb 2023 | CNY | 47.44 | 47.98 | 46.3 | 47.07 | 47.07 | -0.43 (-0.91%) | 1,285,698 |
