| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2023 | CNY | 49.99 | 50.69 | 49.26 | 50.21 | 50.21 | +0.11 (+0.22%) | 152,850 |
| 13 Apr 2023 | CNY | 50.35 | 51.88 | 49.91 | 50.1 | 50.1 | +0.37 (+0.74%) | 336,330 |
| 12 Apr 2023 | CNY | 48.99 | 50.14 | 48.02 | 49.73 | 49.73 | +0.94 (+1.93%) | 310,730 |
| 11 Apr 2023 | CNY | 48.77 | 50 | 47.92 | 48.79 | 48.79 | +0.02 (+0.04%) | 446,950 |
| 10 Apr 2023 | CNY | 50.5 | 50.68 | 48.71 | 48.77 | 48.77 | -1.39 (-2.77%) | 389,520 |
| 7 Apr 2023 | CNY | 51.25 | 51.53 | 49.39 | 50.16 | 50.16 | -1.09 (-2.13%) | 344,250 |
| 6 Apr 2023 | CNY | 51.05 | 51.97 | 49.51 | 51.25 | 51.25 | +0.2 (+0.39%) | 359,500 |
| 4 Apr 2023 | CNY | 53.99 | 54.2 | 50.92 | 51.05 | 51.05 | -3.21 (-5.92%) | 509,320 |
| 3 Apr 2023 | CNY | 53.82 | 54.94 | 53.17 | 54.26 | 54.26 | -0.42 (-0.77%) | 227,270 |
| 31 Mar 2023 | CNY | 55.06 | 55.5 | 54.56 | 54.68 | 54.68 | -0.43 (-0.78%) | 144,130 |
| 30 Mar 2023 | CNY | 55.85 | 55.9 | 54.68 | 55.11 | 55.11 | -0.2 (-0.36%) | 86,800 |
| 29 Mar 2023 | CNY | 56.35 | 56.6 | 54.39 | 55.31 | 55.31 | -0.94 (-1.67%) | 237,940 |
| 28 Mar 2023 | CNY | 58.8 | 58.8 | 56.11 | 56.25 | 56.25 | -0.98 (-1.71%) | 414,850 |
| 27 Mar 2023 | CNY | 58 | 58.78 | 56.54 | 57.23 | 57.23 | -2.75 (-4.58%) | 522,680 |
| 24 Mar 2023 | CNY | 56.5 | 60.69 | 56.35 | 59.98 | 59.98 | +3.84 (+6.84%) | 905,410 |
| 23 Mar 2023 | CNY | 56.18 | 57.45 | 55.5 | 56.14 | 56.14 | -0.04 (-0.07%) | 213,960 |
| 22 Mar 2023 | CNY | 55.14 | 56.48 | 53.93 | 56.18 | 56.18 | +0.94 (+1.70%) | 304,610 |
| 21 Mar 2023 | CNY | 56.69 | 56.69 | 55.09 | 55.24 | 55.24 | -0.92 (-1.64%) | 89,140 |
| 20 Mar 2023 | CNY | 55 | 56.98 | 53.9 | 56.16 | 56.16 | +0.83 (+1.50%) | 175,060 |
| 17 Mar 2023 | CNY | 55.2 | 56.49 | 55.01 | 55.33 | 55.33 | +0.24 (+0.44%) | 136,070 |
| 16 Mar 2023 | CNY | 56.43 | 56.53 | 54.52 | 55.09 | 55.09 | -1.73 (-3.04%) | 199,060 |
| 15 Mar 2023 | CNY | 56.3 | 57.3 | 55.95 | 56.82 | 56.82 | +1.13 (+2.03%) | 163,030 |
| 14 Mar 2023 | CNY | 57.41 | 57.52 | 54 | 55.69 | 55.69 | -1.71 (-2.98%) | 346,430 |
| 13 Mar 2023 | CNY | 56.68 | 57.67 | 55.82 | 57.4 | 57.4 | +0.72 (+1.27%) | 129,410 |
| 10 Mar 2023 | CNY | 56.15 | 57.15 | 55.26 | 56.68 | 56.68 | -0.3 (-0.53%) | 151,860 |
| 9 Mar 2023 | CNY | 57.68 | 58.47 | 56.67 | 56.98 | 56.98 | -0.63 (-1.09%) | 245,370 |
| 8 Mar 2023 | CNY | 58.31 | 58.5 | 57 | 57.61 | 57.61 | -0.55 (-0.95%) | 272,110 |
| 7 Mar 2023 | CNY | 61.2 | 61.21 | 58.12 | 58.16 | 58.16 | -3.04 (-4.97%) | 333,270 |
| 6 Mar 2023 | CNY | 59 | 61.6 | 58 | 61.2 | 61.2 | +2.36 (+4.01%) | 620,930 |
| 3 Mar 2023 | CNY | 57.63 | 60.5 | 56.7 | 58.84 | 58.84 | +1.42 (+2.47%) | 524,170 |
