| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 48.16 | 48.8 | 47.51 | 48.1 | 48.1 | +0.29 (+0.61%) | 193,446 |
| 30 Mar 2023 | CNY | 49.19 | 49.4 | 47.81 | 47.81 | 47.81 | -0.65 (-1.34%) | 296,742 |
| 29 Mar 2023 | CNY | 48.49 | 49.58 | 48.32 | 48.46 | 48.46 | -0.04 (-0.08%) | 250,136 |
| 28 Mar 2023 | CNY | 49.3 | 49.61 | 48.36 | 48.5 | 48.5 | -0.76 (-1.54%) | 356,585 |
| 27 Mar 2023 | CNY | 49.47 | 50.16 | 48.66 | 49.26 | 49.26 | -0.12 (-0.24%) | 430,990 |
| 24 Mar 2023 | CNY | 48.5 | 49.93 | 48.29 | 49.38 | 49.38 | +0.99 (+2.05%) | 811,504 |
| 23 Mar 2023 | CNY | 47.95 | 48.8 | 47.69 | 48.39 | 48.39 | +0.2 (+0.42%) | 415,243 |
| 22 Mar 2023 | CNY | 48.91 | 49.14 | 47.8 | 48.19 | 48.19 | -0.72 (-1.47%) | 489,401 |
| 21 Mar 2023 | CNY | 46.2 | 49.24 | 45.32 | 48.91 | 48.91 | +2.83 (+6.14%) | 895,458 |
| 20 Mar 2023 | CNY | 45.62 | 46.35 | 44.52 | 46.08 | 46.08 | +0.98 (+2.17%) | 330,666 |
| 17 Mar 2023 | CNY | 45.28 | 45.86 | 44.85 | 45.1 | 45.1 | +0.28 (+0.62%) | 258,109 |
| 16 Mar 2023 | CNY | 46.71 | 46.71 | 44.6 | 44.82 | 44.82 | -1.79 (-3.84%) | 354,753 |
| 15 Mar 2023 | CNY | 45.9 | 47.54 | 45.38 | 46.61 | 46.61 | +1.34 (+2.96%) | 536,807 |
| 14 Mar 2023 | CNY | 47.5 | 47.5 | 44.9 | 45.27 | 45.27 | -1.66 (-3.54%) | 535,061 |
| 13 Mar 2023 | CNY | 46.62 | 47.68 | 46.62 | 46.93 | 46.93 | -0.03 (-0.06%) | 475,504 |
| 10 Mar 2023 | CNY | 47.57 | 48.48 | 46.39 | 46.96 | 46.96 | -1.16 (-2.41%) | 461,070 |
| 9 Mar 2023 | CNY | 48.39 | 48.96 | 47.89 | 48.12 | 48.12 | +0.02 (+0.04%) | 352,555 |
| 8 Mar 2023 | CNY | 47.56 | 48.47 | 47.56 | 48.1 | 48.1 | +0.6 (+1.26%) | 331,059 |
| 7 Mar 2023 | CNY | 49.69 | 49.69 | 47.26 | 47.5 | 47.5 | -2.19 (-4.41%) | 737,345 |
| 6 Mar 2023 | CNY | 48.99 | 50 | 48.23 | 49.69 | 49.69 | +1.13 (+2.33%) | 429,992 |
| 3 Mar 2023 | CNY | 49 | 49.11 | 48 | 48.56 | 48.56 | -0.14 (-0.29%) | 403,440 |
| 2 Mar 2023 | CNY | 48.59 | 50.49 | 48.25 | 48.7 | 48.7 | +0.52 (+1.08%) | 757,506 |
| 1 Mar 2023 | CNY | 48.29 | 48.64 | 47.81 | 48.18 | 48.18 | -0.02 (-0.04%) | 478,894 |
| 28 Feb 2023 | CNY | 48.75 | 49.32 | 47.73 | 48.2 | 48.2 | -0.66 (-1.35%) | 379,625 |
| 27 Feb 2023 | CNY | 50.65 | 50.65 | 48.7 | 48.86 | 48.86 | -1.64 (-3.25%) | 619,074 |
| 24 Feb 2023 | CNY | 49.11 | 51.66 | 49 | 50.5 | 50.5 | +1.4 (+2.85%) | 1,041,281 |
| 23 Feb 2023 | CNY | 48.62 | 50.23 | 48.11 | 49.1 | 49.1 | +0.81 (+1.68%) | 640,296 |
| 22 Feb 2023 | CNY | 47.98 | 49.16 | 47.61 | 48.29 | 48.29 | +0.22 (+0.46%) | 427,695 |
| 21 Feb 2023 | CNY | 46.61 | 48.64 | 46.11 | 48.07 | 48.07 | +1.65 (+3.55%) | 605,503 |
| 20 Feb 2023 | CNY | 46.93 | 46.93 | 45.68 | 46.42 | 46.42 | +0.03 (+0.06%) | 209,053 |
