| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 41.64 | 41.64 | 40.39 | 40.65 | 40.65 | -0.69 (-1.67%) | 582,815 |
| 27 Mar 2023 | CNY | 41.36 | 41.88 | 40.22 | 41.34 | 41.34 | -0.02 (-0.05%) | 836,454 |
| 24 Mar 2023 | CNY | 41.81 | 42.09 | 41.15 | 41.36 | 41.36 | -0.2 (-0.48%) | 791,972 |
| 23 Mar 2023 | CNY | 41.8 | 41.83 | 40.73 | 41.56 | 41.56 | +0.17 (+0.41%) | 881,799 |
| 22 Mar 2023 | CNY | 42.5 | 42.96 | 41.27 | 41.39 | 41.39 | -0.72 (-1.71%) | 824,336 |
| 21 Mar 2023 | CNY | 40.78 | 42.3 | 40.5 | 42.11 | 42.11 | +1.23 (+3.01%) | 933,164 |
| 20 Mar 2023 | CNY | 40.24 | 41.33 | 38.6 | 40.88 | 40.88 | +1.04 (+2.61%) | 1,279,025 |
| 17 Mar 2023 | CNY | 38.46 | 40.4 | 38.46 | 39.84 | 39.84 | +1.1 (+2.84%) | 591,742 |
| 16 Mar 2023 | CNY | 39.4 | 40.19 | 38.28 | 38.74 | 38.74 | -0.76 (-1.92%) | 1,021,653 |
| 15 Mar 2023 | CNY | 39.6 | 40.47 | 39.08 | 39.5 | 39.5 | -0.37 (-0.93%) | 978,598 |
| 14 Mar 2023 | CNY | 41.44 | 41.44 | 39.34 | 39.87 | 39.87 | -1.68 (-4.04%) | 1,391,001 |
| 13 Mar 2023 | CNY | 41.72 | 43.42 | 41.17 | 41.55 | 41.55 | -0.51 (-1.21%) | 898,990 |
| 10 Mar 2023 | CNY | 40.55 | 42.39 | 40.55 | 42.06 | 42.06 | +0.68 (+1.64%) | 1,281,371 |
| 9 Mar 2023 | CNY | 42.46 | 42.48 | 41.15 | 41.38 | 41.38 | -0.47 (-1.12%) | 555,018 |
| 8 Mar 2023 | CNY | 41.05 | 41.85 | 40.84 | 41.85 | 41.85 | +0.27 (+0.65%) | 515,187 |
| 7 Mar 2023 | CNY | 42.26 | 42.79 | 41.49 | 41.58 | 41.58 | -0.17 (-0.41%) | 810,930 |
| 6 Mar 2023 | CNY | 41.3 | 41.97 | 40.6 | 41.75 | 41.75 | +0.77 (+1.88%) | 739,636 |
| 3 Mar 2023 | CNY | 41.8 | 43.45 | 40.88 | 40.98 | 40.98 | -1.32 (-3.12%) | 1,245,422 |
| 2 Mar 2023 | CNY | 42.65 | 43.23 | 41.9 | 42.3 | 42.3 | +0.52 (+1.24%) | 1,068,906 |
| 1 Mar 2023 | CNY | 41.17 | 42.08 | 40.6 | 41.78 | 41.78 | +0.93 (+2.28%) | 1,058,171 |
| 28 Feb 2023 | CNY | 40.98 | 41.49 | 39.6 | 40.85 | 40.85 | -0.43 (-1.04%) | 1,826,794 |
| 27 Feb 2023 | CNY | 41.5 | 41.55 | 40.7 | 41.28 | 41.28 | -0.12 (-0.29%) | 888,448 |
| 24 Feb 2023 | CNY | 42.58 | 42.58 | 41.26 | 41.4 | 41.4 | -0.89 (-2.10%) | 1,114,860 |
| 23 Feb 2023 | CNY | 41.26 | 42.89 | 41.26 | 42.29 | 42.29 | +0.61 (+1.46%) | 860,011 |
| 22 Feb 2023 | CNY | 42 | 42.5 | 41.2 | 41.68 | 41.68 | -0.45 (-1.07%) | 1,044,779 |
| 21 Feb 2023 | CNY | 44.12 | 44.69 | 41.61 | 42.13 | 42.13 | -2.01 (-4.55%) | 2,181,803 |
| 20 Feb 2023 | CNY | 44.11 | 45.9 | 43.9 | 44.14 | 44.14 | +0.24 (+0.55%) | 1,363,872 |
| 17 Feb 2023 | CNY | 44.18 | 44.7 | 42.57 | 43.9 | 43.9 | +0.59 (+1.36%) | 2,113,312 |
| 16 Feb 2023 | CNY | 46.18 | 47.84 | 43.29 | 43.31 | 43.31 | -3.03 (-6.54%) | 2,844,197 |
| 15 Feb 2023 | CNY | 47.03 | 47.08 | 45.66 | 46.34 | 46.34 | -1.3 (-2.73%) | 2,505,267 |
