| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2023 | CNY | 42.4 | 43.03 | 42.3 | 42.62 | 42.62 | +0.38 (+0.90%) | 417,700 |
| 13 Apr 2023 | CNY | 41.93 | 42.4 | 41.12 | 42.24 | 42.24 | +0.31 (+0.74%) | 544,400 |
| 12 Apr 2023 | CNY | 42.08 | 42.33 | 41.9 | 41.93 | 41.93 | -0.24 (-0.57%) | 217,510 |
| 11 Apr 2023 | CNY | 42.72 | 42.92 | 41.81 | 42.17 | 42.17 | -0.38 (-0.89%) | 399,580 |
| 10 Apr 2023 | CNY | 42.85 | 43.38 | 42.37 | 42.55 | 42.55 | -0.15 (-0.35%) | 469,620 |
| 7 Apr 2023 | CNY | 42.02 | 42.96 | 41.92 | 42.7 | 42.7 | +0.69 (+1.64%) | 427,300 |
| 6 Apr 2023 | CNY | 42.01 | 42.18 | 41.68 | 42.01 | 42.01 | 0.0 (0.0%) | 249,740 |
| 4 Apr 2023 | CNY | 43.09 | 43.28 | 41.88 | 42.01 | 42.01 | -0.97 (-2.26%) | 646,500 |
| 3 Apr 2023 | CNY | 42.85 | 43.06 | 42.75 | 42.98 | 42.98 | +0.15 (+0.35%) | 329,360 |
| 31 Mar 2023 | CNY | 42.8 | 43.1 | 42.68 | 42.83 | 42.83 | +0.03 (+0.07%) | 231,280 |
| 30 Mar 2023 | CNY | 43.17 | 43.17 | 42.77 | 42.8 | 42.8 | -0.37 (-0.86%) | 282,270 |
| 29 Mar 2023 | CNY | 43.59 | 43.93 | 43.12 | 43.17 | 43.17 | -0.54 (-1.24%) | 341,910 |
| 28 Mar 2023 | CNY | 44.38 | 44.42 | 43.7 | 43.71 | 43.71 | -0.42 (-0.95%) | 359,660 |
| 27 Mar 2023 | CNY | 43.72 | 44.49 | 43.43 | 44.13 | 44.13 | +0.41 (+0.94%) | 523,300 |
| 24 Mar 2023 | CNY | 43.6 | 43.99 | 43.43 | 43.72 | 43.72 | +0.37 (+0.85%) | 404,490 |
| 23 Mar 2023 | CNY | 43.57 | 43.57 | 43.12 | 43.35 | 43.35 | +0.03 (+0.07%) | 275,930 |
| 22 Mar 2023 | CNY | 43.61 | 43.96 | 43.16 | 43.32 | 43.32 | -0.36 (-0.82%) | 330,580 |
| 21 Mar 2023 | CNY | 43 | 43.87 | 42.64 | 43.68 | 43.68 | +0.68 (+1.58%) | 644,780 |
| 20 Mar 2023 | CNY | 44.59 | 44.59 | 42.98 | 43 | 43 | -1.54 (-3.46%) | 798,710 |
| 17 Mar 2023 | CNY | 45.19 | 45.19 | 44.37 | 44.54 | 44.54 | +0.04 (+0.09%) | 351,030 |
| 16 Mar 2023 | CNY | 45.69 | 45.92 | 44.49 | 44.5 | 44.5 | -1.24 (-2.71%) | 385,710 |
| 15 Mar 2023 | CNY | 45.6 | 46.3 | 45.29 | 45.74 | 45.74 | +0.56 (+1.24%) | 401,030 |
| 14 Mar 2023 | CNY | 45.09 | 45.46 | 44.34 | 45.18 | 45.18 | +0.22 (+0.49%) | 420,850 |
| 13 Mar 2023 | CNY | 45.81 | 46.33 | 44.3 | 44.96 | 44.96 | -1.4 (-3.02%) | 975,690 |
| 10 Mar 2023 | CNY | 46.83 | 46.91 | 46.28 | 46.36 | 46.36 | -0.84 (-1.78%) | 380,130 |
| 9 Mar 2023 | CNY | 46.66 | 47.4 | 46.39 | 47.2 | 47.2 | +0.65 (+1.40%) | 492,750 |
| 8 Mar 2023 | CNY | 46.88 | 47.16 | 46.28 | 46.55 | 46.55 | -0.28 (-0.60%) | 433,510 |
| 7 Mar 2023 | CNY | 46.46 | 47.99 | 46.46 | 46.83 | 46.83 | +0.43 (+0.93%) | 1,030,560 |
| 6 Mar 2023 | CNY | 46.31 | 46.49 | 46.15 | 46.4 | 46.4 | -0.03 (-0.06%) | 285,000 |
| 3 Mar 2023 | CNY | 46.58 | 46.68 | 46.3 | 46.43 | 46.43 | 0.0 (0.0%) | 335,730 |
