| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 46.8 | 47.26 | 46.02 | 46.19 | 46.19 | -0.01 (-0.02%) | 247,416 |
| 7 Apr 2023 | CNY | 45.44 | 46.44 | 45.44 | 46.2 | 46.2 | +0.62 (+1.36%) | 339,041 |
| 6 Apr 2023 | CNY | 45.36 | 46.39 | 45.02 | 45.58 | 45.58 | +0.22 (+0.49%) | 321,704 |
| 4 Apr 2023 | CNY | 46.65 | 47.72 | 45 | 45.36 | 45.36 | -1.83 (-3.88%) | 735,259 |
| 3 Apr 2023 | CNY | 46.03 | 47.73 | 45.71 | 47.19 | 47.19 | +1.34 (+2.92%) | 925,583 |
| 31 Mar 2023 | CNY | 46.49 | 46.95 | 45.58 | 45.85 | 45.85 | -0.45 (-0.97%) | 839,807 |
| 30 Mar 2023 | CNY | 46.99 | 47.26 | 46.15 | 46.3 | 46.3 | -0.51 (-1.09%) | 480,247 |
| 29 Mar 2023 | CNY | 47.24 | 48.19 | 46.68 | 46.81 | 46.81 | -0.19 (-0.40%) | 626,611 |
| 28 Mar 2023 | CNY | 47.4 | 48.17 | 46.66 | 47 | 47 | -0.5 (-1.05%) | 835,588 |
| 27 Mar 2023 | CNY | 49.22 | 49.25 | 47.3 | 47.5 | 47.5 | -2 (-4.04%) | 765,202 |
| 24 Mar 2023 | CNY | 47.73 | 49.5 | 47.73 | 49.5 | 49.5 | +1.54 (+3.21%) | 410,316 |
| 23 Mar 2023 | CNY | 48.65 | 49.3 | 47.66 | 47.96 | 47.96 | -0.69 (-1.42%) | 311,784 |
| 22 Mar 2023 | CNY | 50.48 | 50.48 | 48.1 | 48.65 | 48.65 | -0.84 (-1.70%) | 335,973 |
| 21 Mar 2023 | CNY | 48.95 | 49.55 | 48.85 | 49.49 | 49.49 | +0.54 (+1.10%) | 360,921 |
| 20 Mar 2023 | CNY | 49.23 | 49.35 | 47.7 | 48.95 | 48.95 | +0.28 (+0.58%) | 299,486 |
| 17 Mar 2023 | CNY | 49.49 | 50.3 | 48.26 | 48.67 | 48.67 | -0.48 (-0.98%) | 232,446 |
| 16 Mar 2023 | CNY | 50.38 | 50.49 | 48.88 | 49.15 | 49.15 | -0.87 (-1.74%) | 149,733 |
| 15 Mar 2023 | CNY | 50.46 | 50.96 | 49.72 | 50.02 | 50.02 | -0.45 (-0.89%) | 179,170 |
| 14 Mar 2023 | CNY | 49.54 | 51.18 | 49.5 | 50.47 | 50.47 | -0.38 (-0.75%) | 161,686 |
| 13 Mar 2023 | CNY | 51.38 | 51.69 | 50 | 50.85 | 50.85 | -0.03 (-0.06%) | 99,773 |
| 10 Mar 2023 | CNY | 51 | 51.19 | 50.5 | 50.88 | 50.88 | -0.45 (-0.88%) | 120,971 |
| 9 Mar 2023 | CNY | 50.41 | 51.83 | 50.38 | 51.33 | 51.33 | +0.32 (+0.63%) | 100,060 |
| 8 Mar 2023 | CNY | 50.77 | 51.58 | 50.6 | 51.01 | 51.01 | -0.11 (-0.22%) | 138,892 |
| 7 Mar 2023 | CNY | 52.52 | 52.52 | 50.84 | 51.12 | 51.12 | -1.18 (-2.26%) | 156,730 |
| 6 Mar 2023 | CNY | 51.76 | 52.66 | 51.11 | 52.3 | 52.3 | +0.78 (+1.51%) | 234,115 |
| 3 Mar 2023 | CNY | 52.1 | 52.38 | 51.5 | 51.52 | 51.52 | -0.47 (-0.90%) | 207,495 |
| 2 Mar 2023 | CNY | 53.5 | 53.5 | 51.05 | 51.99 | 51.99 | -0.49 (-0.93%) | 264,522 |
| 1 Mar 2023 | CNY | 53.58 | 53.95 | 51.89 | 52.48 | 52.48 | +0.03 (+0.06%) | 431,445 |
| 28 Feb 2023 | CNY | 52.96 | 54.9 | 52.01 | 52.45 | 52.45 | -0.25 (-0.47%) | 431,053 |
| 27 Feb 2023 | CNY | 52.56 | 52.92 | 51.73 | 52.7 | 52.7 | +0.15 (+0.29%) | 302,230 |
