| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 39.27 | 40.65 | 37.9 | 40.1 | 40.1 | +0.82 (+2.09%) | 51,851,125 |
| 6 Apr 2023 | CNY | 35 | 39.28 | 34.34 | 39.28 | 39.28 | +3.57 (+10.00%) | 62,194,945 |
| 4 Apr 2023 | CNY | 34.5 | 36.88 | 33.6 | 35.71 | 35.71 | +1.89 (+5.59%) | 56,252,620 |
| 3 Apr 2023 | CNY | 33.1 | 34.15 | 32.55 | 33.82 | 33.82 | +0.76 (+2.30%) | 37,018,198 |
| 31 Mar 2023 | CNY | 32.34 | 33.55 | 31.97 | 33.06 | 33.06 | +0.73 (+2.26%) | 24,612,195 |
| 30 Mar 2023 | CNY | 33.32 | 33.9 | 31.85 | 32.33 | 32.33 | -1.53 (-4.52%) | 34,917,955 |
| 29 Mar 2023 | CNY | 34.86 | 35.79 | 33.2 | 33.86 | 33.86 | -1.57 (-4.43%) | 40,828,113 |
| 28 Mar 2023 | CNY | 33.79 | 36.7 | 33.34 | 35.43 | 35.43 | +1.59 (+4.70%) | 56,836,578 |
| 27 Mar 2023 | CNY | 34.65 | 35.69 | 32.8 | 33.84 | 33.84 | -0.94 (-2.70%) | 49,018,480 |
| 24 Mar 2023 | CNY | 36.88 | 36.88 | 34.18 | 34.78 | 34.78 | -1.48 (-4.08%) | 47,321,052 |
| 23 Mar 2023 | CNY | 34.68 | 36.34 | 34 | 36.26 | 36.26 | +1.57 (+4.53%) | 47,288,381 |
| 22 Mar 2023 | CNY | 34.2 | 34.75 | 32.96 | 34.69 | 34.69 | +0.29 (+0.84%) | 37,793,560 |
| 21 Mar 2023 | CNY | 34.35 | 34.85 | 33.5 | 34.4 | 34.4 | +0.05 (+0.15%) | 40,139,647 |
| 20 Mar 2023 | CNY | 35.89 | 37.07 | 33.7 | 34.35 | 34.35 | -2.04 (-5.61%) | 60,813,702 |
| 17 Mar 2023 | CNY | 34.81 | 36.69 | 34.26 | 36.39 | 36.39 | +1.41 (+4.03%) | 48,228,573 |
| 16 Mar 2023 | CNY | 34.15 | 36.15 | 33.41 | 34.98 | 34.98 | +0.48 (+1.39%) | 55,264,712 |
| 15 Mar 2023 | CNY | 34.81 | 35.19 | 33.56 | 34.5 | 34.5 | -0.42 (-1.20%) | 42,629,704 |
| 14 Mar 2023 | CNY | 32.64 | 36.05 | 32.63 | 34.92 | 34.92 | +2.11 (+6.43%) | 68,326,408 |
| 13 Mar 2023 | CNY | 29.5 | 32.81 | 28.88 | 32.81 | 32.81 | +2.98 (+9.99%) | 67,164,360 |
| 10 Mar 2023 | CNY | 28.78 | 30.95 | 28.5 | 29.83 | 29.83 | +0.99 (+3.43%) | 69,215,165 |
| 9 Mar 2023 | CNY | 29.09 | 29.9 | 28.49 | 28.84 | 28.84 | -1.15 (-3.83%) | 50,065,672 |
| 8 Mar 2023 | CNY | 29.22 | 30.5 | 28.68 | 29.99 | 29.99 | +1.54 (+5.41%) | 75,969,178 |
| 7 Mar 2023 | CNY | 28.56 | 29.9 | 28.18 | 28.45 | 28.45 | +0.73 (+2.63%) | 70,057,355 |
| 6 Mar 2023 | CNY | 28.69 | 29.06 | 27.51 | 27.72 | 27.72 | -0.7 (-2.46%) | 44,428,045 |
| 3 Mar 2023 | CNY | 28.07 | 29.11 | 27.71 | 28.42 | 28.42 | +0.06 (+0.21%) | 46,521,499 |
| 2 Mar 2023 | CNY | 28.01 | 28.73 | 27.61 | 28.36 | 28.36 | -0.26 (-0.91%) | 60,011,930 |
| 1 Mar 2023 | CNY | 26.38 | 28.62 | 26.32 | 28.62 | 28.62 | +2.6 (+9.99%) | 97,749,289 |
| 28 Feb 2023 | CNY | 27 | 27.35 | 25.61 | 26.02 | 26.02 | +0.99 (+3.96%) | 53,057,111 |
| 27 Feb 2023 | CNY | 25.01 | 25.7 | 24.4 | 25.03 | 25.03 | -0.47 (-1.84%) | 20,717,540 |
| 24 Feb 2023 | CNY | 25.38 | 25.64 | 24.8 | 25.5 | 25.5 | +0.12 (+0.47%) | 20,099,153 |
