| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2023 | CNY | 41.15 | 41.74 | 40.05 | 40.52 | 40.52 | -0.37 (-0.90%) | 1,204,960 |
| 3 Apr 2023 | CNY | 41.1 | 41.37 | 40.62 | 40.89 | 40.89 | +0.01 (+0.02%) | 748,271 |
| 31 Mar 2023 | CNY | 41.35 | 41.65 | 40.67 | 40.88 | 40.88 | -0.44 (-1.06%) | 748,968 |
| 30 Mar 2023 | CNY | 42.14 | 42.28 | 41.14 | 41.32 | 41.32 | -0.47 (-1.12%) | 774,333 |
| 29 Mar 2023 | CNY | 41.79 | 42.25 | 41.17 | 41.79 | 41.79 | +0.13 (+0.31%) | 480,748 |
| 28 Mar 2023 | CNY | 43.24 | 43.25 | 41.45 | 41.66 | 41.66 | -1.39 (-3.23%) | 834,627 |
| 27 Mar 2023 | CNY | 43.06 | 43.48 | 42.55 | 43.05 | 43.05 | 0.0 (0.0%) | 790,177 |
| 24 Mar 2023 | CNY | 42.75 | 43.44 | 42.51 | 43.05 | 43.05 | -0.18 (-0.42%) | 638,581 |
| 23 Mar 2023 | CNY | 44.19 | 44.48 | 42.45 | 43.23 | 43.23 | -1.32 (-2.96%) | 1,478,104 |
| 22 Mar 2023 | CNY | 45.35 | 45.76 | 43.98 | 44.55 | 44.55 | -0.46 (-1.02%) | 1,085,225 |
| 21 Mar 2023 | CNY | 45.93 | 45.93 | 44.25 | 45.01 | 45.01 | -0.93 (-2.02%) | 1,526,683 |
| 20 Mar 2023 | CNY | 48.34 | 48.67 | 44.9 | 45.94 | 45.94 | -2.5 (-5.16%) | 1,708,332 |
| 17 Mar 2023 | CNY | 47.49 | 49 | 46.75 | 48.44 | 48.44 | +1.05 (+2.22%) | 1,885,988 |
| 16 Mar 2023 | CNY | 47.19 | 48.65 | 46.9 | 47.39 | 47.39 | -0.62 (-1.29%) | 1,124,800 |
| 15 Mar 2023 | CNY | 47.88 | 50.27 | 45.77 | 48.01 | 48.01 | +1.3 (+2.78%) | 2,024,801 |
| 14 Mar 2023 | CNY | 46.64 | 48.29 | 45.7 | 46.71 | 46.71 | -0.09 (-0.19%) | 1,125,471 |
| 13 Mar 2023 | CNY | 44.4 | 47.8 | 44.4 | 46.8 | 46.8 | +2.41 (+5.43%) | 1,592,901 |
| 10 Mar 2023 | CNY | 43.33 | 45.96 | 43.2 | 44.39 | 44.39 | +0.54 (+1.23%) | 744,832 |
| 9 Mar 2023 | CNY | 44 | 44 | 43.17 | 43.85 | 43.85 | -0.03 (-0.07%) | 421,051 |
| 8 Mar 2023 | CNY | 43.86 | 44.69 | 43.39 | 43.88 | 43.88 | +0.49 (+1.13%) | 398,473 |
| 7 Mar 2023 | CNY | 44.64 | 44.68 | 43.05 | 43.39 | 43.39 | -1.29 (-2.89%) | 499,494 |
| 6 Mar 2023 | CNY | 44.69 | 44.99 | 43.5 | 44.68 | 44.68 | 0.0 (0.0%) | 570,365 |
| 3 Mar 2023 | CNY | 43.34 | 45.32 | 43.21 | 44.68 | 44.68 | +1.34 (+3.09%) | 1,137,316 |
| 2 Mar 2023 | CNY | 42.25 | 43.47 | 42.2 | 43.34 | 43.34 | +1.03 (+2.43%) | 709,669 |
| 1 Mar 2023 | CNY | 42.21 | 42.5 | 41.7 | 42.31 | 42.31 | +0.13 (+0.31%) | 331,799 |
| 28 Feb 2023 | CNY | 42.88 | 42.88 | 41.54 | 42.18 | 42.18 | -0.1 (-0.24%) | 429,538 |
| 27 Feb 2023 | CNY | 42.28 | 43.93 | 42.28 | 42.28 | 42.28 | +0.25 (+0.59%) | 899,096 |
| 24 Feb 2023 | CNY | 42.53 | 43.65 | 42 | 42.03 | 42.03 | -0.86 (-2.01%) | 509,048 |
| 23 Feb 2023 | CNY | 43.02 | 44.91 | 42.75 | 42.89 | 42.89 | +0.71 (+1.68%) | 1,202,654 |
| 22 Feb 2023 | CNY | 40.52 | 42.21 | 40.45 | 42.18 | 42.18 | +1.2 (+2.93%) | 614,804 |
