| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 57.75 | 57.75 | 55.5 | 55.5 | 55.5 | -2.26 (-3.91%) | 1,903,909 |
| 27 Mar 2023 | CNY | 58.7 | 59.16 | 56.8 | 57.76 | 57.76 | -0.89 (-1.52%) | 2,298,621 |
| 24 Mar 2023 | CNY | 59.42 | 60.47 | 57.98 | 58.65 | 58.65 | -0.75 (-1.26%) | 2,676,666 |
| 23 Mar 2023 | CNY | 57.99 | 59.65 | 57.65 | 59.4 | 59.4 | +1.29 (+2.22%) | 3,202,356 |
| 22 Mar 2023 | CNY | 57.38 | 58.26 | 56.8 | 58.11 | 58.11 | +0.81 (+1.41%) | 2,147,412 |
| 21 Mar 2023 | CNY | 57.2 | 57.51 | 56.1 | 57.3 | 57.3 | -0.05 (-0.09%) | 1,674,620 |
| 20 Mar 2023 | CNY | 56.3 | 57.57 | 55.51 | 57.35 | 57.35 | +1.14 (+2.03%) | 2,499,194 |
| 17 Mar 2023 | CNY | 56.3 | 57.58 | 55.8 | 56.21 | 56.21 | +0.59 (+1.06%) | 2,607,556 |
| 16 Mar 2023 | CNY | 57 | 57.89 | 55.45 | 55.62 | 55.62 | -1.63 (-2.85%) | 1,999,163 |
| 15 Mar 2023 | CNY | 58.39 | 59.09 | 57.25 | 57.25 | 57.25 | -1.14 (-1.95%) | 2,575,401 |
| 14 Mar 2023 | CNY | 56.05 | 58.45 | 55.31 | 58.39 | 58.39 | +2.3 (+4.10%) | 3,292,572 |
| 13 Mar 2023 | CNY | 56.43 | 56.98 | 55.38 | 56.09 | 56.09 | -0.57 (-1.01%) | 1,499,509 |
| 10 Mar 2023 | CNY | 56.01 | 57.91 | 55.85 | 56.66 | 56.66 | -0.14 (-0.25%) | 2,520,175 |
| 9 Mar 2023 | CNY | 54.19 | 57.45 | 54.19 | 56.8 | 56.8 | +2.31 (+4.24%) | 2,879,527 |
| 8 Mar 2023 | CNY | 53.4 | 54.92 | 53.38 | 54.49 | 54.49 | +0.57 (+1.06%) | 1,115,175 |
| 7 Mar 2023 | CNY | 54.9 | 56.37 | 53.86 | 53.92 | 53.92 | -0.88 (-1.61%) | 2,020,748 |
| 6 Mar 2023 | CNY | 55.4 | 55.7 | 53.61 | 54.8 | 54.8 | +0.24 (+0.44%) | 1,709,024 |
| 3 Mar 2023 | CNY | 54.09 | 55.55 | 53.71 | 54.56 | 54.56 | +1.51 (+2.85%) | 2,213,727 |
| 2 Mar 2023 | CNY | 53.98 | 54.9 | 52.83 | 53.05 | 53.05 | -0.93 (-1.72%) | 1,422,521 |
| 1 Mar 2023 | CNY | 53.23 | 54.18 | 52.8 | 53.98 | 53.98 | +0.77 (+1.45%) | 1,172,710 |
| 28 Feb 2023 | CNY | 53.32 | 54.2 | 52.1 | 53.21 | 53.21 | -0.14 (-0.26%) | 1,267,524 |
| 27 Feb 2023 | CNY | 54.66 | 54.95 | 53 | 53.35 | 53.35 | -1.68 (-3.05%) | 1,338,184 |
| 24 Feb 2023 | CNY | 55.8 | 56.87 | 55 | 55.03 | 55.03 | -0.91 (-1.63%) | 1,404,069 |
| 23 Feb 2023 | CNY | 56 | 56.6 | 54.82 | 55.94 | 55.94 | +0.85 (+1.54%) | 1,537,376 |
| 22 Feb 2023 | CNY | 54.76 | 55.76 | 54.18 | 55.09 | 55.09 | +0.29 (+0.53%) | 980,958 |
| 21 Feb 2023 | CNY | 55.7 | 56.38 | 54.18 | 54.8 | 54.8 | -0.65 (-1.17%) | 1,376,431 |
| 20 Feb 2023 | CNY | 55.01 | 55.59 | 53.89 | 55.45 | 55.45 | +0.3 (+0.54%) | 1,608,069 |
| 17 Feb 2023 | CNY | 56.84 | 57.26 | 55.05 | 55.15 | 55.15 | -1.58 (-2.79%) | 1,993,594 |
| 16 Feb 2023 | CNY | 59.52 | 60.56 | 56.33 | 56.73 | 56.73 | -3.09 (-5.17%) | 3,019,960 |
| 15 Feb 2023 | CNY | 59.46 | 60.23 | 58.1 | 59.82 | 59.82 | +0.27 (+0.45%) | 2,128,243 |
