| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 55 | 57.44 | 54.61 | 57.2 | 57.2 | +2.42 (+4.42%) | 725,043 |
| 6 Apr 2023 | CNY | 53 | 55 | 53 | 54.78 | 54.78 | +1.6 (+3.01%) | 490,981 |
| 4 Apr 2023 | CNY | 53.27 | 53.78 | 52.35 | 53.18 | 53.18 | +0.16 (+0.30%) | 374,253 |
| 3 Apr 2023 | CNY | 50.64 | 53.35 | 50.64 | 53.02 | 53.02 | +1.87 (+3.66%) | 498,243 |
| 31 Mar 2023 | CNY | 51.9 | 51.9 | 49.86 | 51.15 | 51.15 | +0.64 (+1.27%) | 542,233 |
| 30 Mar 2023 | CNY | 49.96 | 51.18 | 49.39 | 50.51 | 50.51 | +0.56 (+1.12%) | 532,368 |
| 29 Mar 2023 | CNY | 50 | 50.5 | 49.51 | 49.95 | 49.95 | -0.34 (-0.68%) | 321,466 |
| 28 Mar 2023 | CNY | 50.34 | 51.09 | 49.51 | 50.29 | 50.29 | +0.3 (+0.60%) | 294,669 |
| 27 Mar 2023 | CNY | 50.68 | 50.75 | 49.5 | 49.99 | 49.99 | -0.12 (-0.24%) | 348,007 |
| 24 Mar 2023 | CNY | 50.17 | 50.68 | 49.66 | 50.11 | 50.11 | +0.29 (+0.58%) | 390,686 |
| 23 Mar 2023 | CNY | 49.74 | 50.99 | 49.3 | 49.82 | 49.82 | -0.22 (-0.44%) | 354,089 |
| 22 Mar 2023 | CNY | 49.97 | 50.69 | 49 | 50.04 | 50.04 | +0.22 (+0.44%) | 296,017 |
| 21 Mar 2023 | CNY | 49.78 | 50.06 | 48.7 | 49.82 | 49.82 | +0.53 (+1.08%) | 299,016 |
| 20 Mar 2023 | CNY | 49.87 | 49.87 | 47.92 | 49.29 | 49.29 | -0.37 (-0.75%) | 616,919 |
| 17 Mar 2023 | CNY | 51.96 | 51.97 | 49.61 | 49.66 | 49.66 | -1.46 (-2.86%) | 613,492 |
| 16 Mar 2023 | CNY | 51.61 | 51.8 | 50.72 | 51.12 | 51.12 | -0.13 (-0.25%) | 380,724 |
| 15 Mar 2023 | CNY | 51.68 | 52.66 | 51 | 51.25 | 51.25 | -0.6 (-1.16%) | 578,725 |
| 14 Mar 2023 | CNY | 51.62 | 52.72 | 50.5 | 51.85 | 51.85 | +0.59 (+1.15%) | 818,302 |
| 13 Mar 2023 | CNY | 51.9 | 53.33 | 50.56 | 51.26 | 51.26 | -1.04 (-1.99%) | 889,836 |
| 10 Mar 2023 | CNY | 53 | 53.78 | 51.6 | 52.3 | 52.3 | -1 (-1.88%) | 1,104,254 |
| 9 Mar 2023 | CNY | 52.28 | 55.76 | 52.28 | 53.3 | 53.3 | +1.64 (+3.17%) | 1,204,625 |
| 8 Mar 2023 | CNY | 51.51 | 52.16 | 51.03 | 51.66 | 51.66 | -0.14 (-0.27%) | 421,230 |
| 7 Mar 2023 | CNY | 52.86 | 53.01 | 51 | 51.8 | 51.8 | -1.06 (-2.01%) | 577,656 |
| 6 Mar 2023 | CNY | 52.59 | 54.18 | 51.9 | 52.86 | 52.86 | +0.79 (+1.52%) | 602,599 |
| 3 Mar 2023 | CNY | 52.65 | 54.34 | 52.07 | 52.07 | 52.07 | -0.58 (-1.10%) | 534,473 |
| 2 Mar 2023 | CNY | 53.86 | 53.86 | 52.64 | 52.65 | 52.65 | -0.91 (-1.70%) | 423,654 |
| 1 Mar 2023 | CNY | 54.16 | 54.94 | 53.26 | 53.56 | 53.56 | -0.54 (-1.00%) | 755,597 |
| 28 Feb 2023 | CNY | 52.8 | 55.19 | 52.8 | 54.1 | 54.1 | -0.75 (-1.37%) | 1,246,208 |
| 27 Feb 2023 | CNY | 57.95 | 59.87 | 54.24 | 54.85 | 54.85 | +0.82 (+1.52%) | 2,004,219 |
| 24 Feb 2023 | CNY | 53.38 | 55.97 | 53.3 | 54.03 | 54.03 | +0.15 (+0.28%) | 900,056 |
