| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 53.96 | 53.96 | 53.02 | 53.18 | 53.18 | -0.38 (-0.71%) | 272,389 |
| 28 Mar 2023 | CNY | 53.96 | 54.14 | 53.46 | 53.56 | 53.56 | -0.44 (-0.81%) | 232,909 |
| 27 Mar 2023 | CNY | 54.58 | 54.69 | 53.55 | 54 | 54 | -0.3 (-0.55%) | 445,047 |
| 24 Mar 2023 | CNY | 54.28 | 54.83 | 54 | 54.3 | 54.3 | +0.13 (+0.24%) | 228,709 |
| 23 Mar 2023 | CNY | 54.18 | 54.28 | 53.77 | 54.17 | 54.17 | -0.02 (-0.04%) | 221,539 |
| 22 Mar 2023 | CNY | 54.04 | 54.3 | 53.25 | 54.19 | 54.19 | +0.41 (+0.76%) | 488,647 |
| 21 Mar 2023 | CNY | 53.56 | 54.4 | 53.4 | 53.78 | 53.78 | -0.01 (-0.02%) | 350,908 |
| 20 Mar 2023 | CNY | 54.26 | 54.78 | 52.78 | 53.79 | 53.79 | -0.7 (-1.28%) | 774,584 |
| 17 Mar 2023 | CNY | 55.07 | 55.07 | 53.82 | 54.49 | 54.49 | -0.31 (-0.57%) | 501,629 |
| 16 Mar 2023 | CNY | 54.91 | 55.68 | 54.05 | 54.8 | 54.8 | 0.0 (0.0%) | 436,281 |
| 15 Mar 2023 | CNY | 54.27 | 55.5 | 54.17 | 54.8 | 54.8 | +1.11 (+2.07%) | 481,600 |
| 14 Mar 2023 | CNY | 54.36 | 54.7 | 53.28 | 53.69 | 53.69 | -0.31 (-0.57%) | 817,794 |
| 13 Mar 2023 | CNY | 55.02 | 55.59 | 53.8 | 54 | 54 | -1.4 (-2.53%) | 543,009 |
| 10 Mar 2023 | CNY | 55.71 | 56.23 | 54.8 | 55.4 | 55.4 | -0.63 (-1.12%) | 555,232 |
| 9 Mar 2023 | CNY | 55.83 | 56.48 | 55.76 | 56.03 | 56.03 | +0.27 (+0.48%) | 195,674 |
| 8 Mar 2023 | CNY | 55.99 | 56.18 | 55.34 | 55.76 | 55.76 | +0.27 (+0.49%) | 160,895 |
| 7 Mar 2023 | CNY | 56.2 | 56.76 | 55.41 | 55.49 | 55.49 | -0.72 (-1.28%) | 366,537 |
| 6 Mar 2023 | CNY | 55.88 | 58.8 | 55.75 | 56.21 | 56.21 | +0.41 (+0.73%) | 581,396 |
| 3 Mar 2023 | CNY | 56.19 | 57.55 | 55.62 | 55.8 | 55.8 | -1.25 (-2.19%) | 446,339 |
| 2 Mar 2023 | CNY | 59.2 | 59.2 | 56.99 | 57.05 | 57.05 | -1.78 (-3.03%) | 404,645 |
| 1 Mar 2023 | CNY | 58.51 | 59.36 | 58.12 | 58.83 | 58.83 | +0.73 (+1.26%) | 538,418 |
| 28 Feb 2023 | CNY | 55.71 | 58.3 | 55.25 | 58.1 | 58.1 | +1.86 (+3.31%) | 666,829 |
| 27 Feb 2023 | CNY | 56.99 | 56.99 | 55.7 | 56.24 | 56.24 | -0.84 (-1.47%) | 393,780 |
| 24 Feb 2023 | CNY | 56.61 | 57.2 | 56.13 | 57.08 | 57.08 | +0.55 (+0.97%) | 239,823 |
| 23 Feb 2023 | CNY | 56.33 | 56.95 | 56.3 | 56.53 | 56.53 | +0.07 (+0.12%) | 208,330 |
| 22 Feb 2023 | CNY | 56.3 | 57.18 | 56.3 | 56.46 | 56.46 | -0.12 (-0.21%) | 181,715 |
| 21 Feb 2023 | CNY | 57.22 | 57.22 | 56.28 | 56.58 | 56.58 | -0.42 (-0.74%) | 444,438 |
| 20 Feb 2023 | CNY | 57.8 | 57.8 | 56.28 | 57 | 57 | -0.31 (-0.54%) | 670,519 |
| 17 Feb 2023 | CNY | 57.9 | 58.06 | 57.01 | 57.31 | 57.31 | -0.58 (-1.00%) | 203,433 |
| 16 Feb 2023 | CNY | 59.48 | 59.57 | 57.88 | 57.89 | 57.89 | -1.59 (-2.67%) | 265,761 |
