| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 51.17 | 51.33 | 49.77 | 50.46 | 50.46 | +0.57 (+1.14%) | 2,645,268 |
| 6 Apr 2023 | CNY | 45.19 | 50.88 | 44.88 | 49.89 | 49.89 | +4.77 (+10.57%) | 3,097,759 |
| 4 Apr 2023 | CNY | 45.61 | 46.07 | 44.7 | 45.12 | 45.12 | -0.65 (-1.42%) | 825,095 |
| 3 Apr 2023 | CNY | 44.7 | 45.78 | 44.2 | 45.77 | 45.77 | +1.56 (+3.53%) | 1,025,164 |
| 31 Mar 2023 | CNY | 45.1 | 45.25 | 44.05 | 44.21 | 44.21 | -0.77 (-1.71%) | 606,568 |
| 30 Mar 2023 | CNY | 44.79 | 46.06 | 44.79 | 44.98 | 44.98 | -0.24 (-0.53%) | 742,005 |
| 29 Mar 2023 | CNY | 44.61 | 45.8 | 44.18 | 45.22 | 45.22 | +0.6 (+1.34%) | 974,289 |
| 28 Mar 2023 | CNY | 45.8 | 46.09 | 44.57 | 44.62 | 44.62 | -1.27 (-2.77%) | 796,767 |
| 27 Mar 2023 | CNY | 46.35 | 46.53 | 45.29 | 45.89 | 45.89 | -0.29 (-0.63%) | 921,800 |
| 24 Mar 2023 | CNY | 47.69 | 47.69 | 45.75 | 46.18 | 46.18 | -1.47 (-3.08%) | 1,374,008 |
| 23 Mar 2023 | CNY | 45.95 | 47.77 | 45.43 | 47.65 | 47.65 | +1.82 (+3.97%) | 1,491,504 |
| 22 Mar 2023 | CNY | 46.5 | 46.5 | 45.02 | 45.83 | 45.83 | -0.09 (-0.20%) | 864,136 |
| 21 Mar 2023 | CNY | 45.03 | 46.18 | 45.03 | 45.92 | 45.92 | +1.06 (+2.36%) | 694,372 |
| 20 Mar 2023 | CNY | 45.22 | 45.6 | 44.4 | 44.86 | 44.86 | -0.35 (-0.77%) | 971,276 |
| 17 Mar 2023 | CNY | 45.27 | 45.68 | 44.82 | 45.21 | 45.21 | +0.51 (+1.14%) | 748,333 |
| 16 Mar 2023 | CNY | 46.1 | 46.78 | 44.56 | 44.7 | 44.7 | -1.61 (-3.48%) | 991,030 |
| 15 Mar 2023 | CNY | 46.71 | 46.89 | 45.79 | 46.31 | 46.31 | -0.29 (-0.62%) | 844,355 |
| 14 Mar 2023 | CNY | 47.1 | 47.5 | 45.66 | 46.6 | 46.6 | -0.5 (-1.06%) | 1,090,105 |
| 13 Mar 2023 | CNY | 46.05 | 47.51 | 45.94 | 47.1 | 47.1 | +1.02 (+2.21%) | 1,145,138 |
| 10 Mar 2023 | CNY | 46.03 | 47.5 | 45.47 | 46.08 | 46.08 | +0.21 (+0.46%) | 1,406,216 |
| 9 Mar 2023 | CNY | 44.13 | 46.83 | 44.13 | 45.87 | 45.87 | +1.82 (+4.13%) | 1,375,732 |
| 8 Mar 2023 | CNY | 42.7 | 44.33 | 42.5 | 44.05 | 44.05 | +1.29 (+3.02%) | 804,312 |
| 7 Mar 2023 | CNY | 44.43 | 44.7 | 42.68 | 42.76 | 42.76 | -1.68 (-3.78%) | 936,453 |
| 6 Mar 2023 | CNY | 45.78 | 46.15 | 44.29 | 44.44 | 44.44 | -1.31 (-2.86%) | 1,216,218 |
| 3 Mar 2023 | CNY | 45.88 | 46.37 | 45 | 45.75 | 45.75 | +0.5 (+1.10%) | 796,890 |
| 2 Mar 2023 | CNY | 45 | 46.18 | 44.81 | 45.25 | 45.25 | +0.29 (+0.65%) | 974,226 |
| 1 Mar 2023 | CNY | 43.46 | 45.15 | 43.19 | 44.96 | 44.96 | +1.55 (+3.57%) | 866,311 |
| 28 Feb 2023 | CNY | 43.3 | 44.42 | 42.94 | 43.41 | 43.41 | -0.07 (-0.16%) | 680,485 |
| 27 Feb 2023 | CNY | 44.63 | 44.99 | 43.13 | 43.48 | 43.48 | -1.1 (-2.47%) | 601,890 |
| 24 Feb 2023 | CNY | 44.5 | 45.33 | 44.4 | 44.58 | 44.58 | +0.2 (+0.45%) | 581,219 |
