| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2023 | CNY | 38.46 | 38.88 | 37.8 | 38.23 | 38.23 | -0.01 (-0.03%) | 7,041,087 |
| 13 Apr 2023 | CNY | 37.65 | 38.36 | 37.45 | 38.24 | 38.24 | +0.57 (+1.51%) | 9,115,917 |
| 12 Apr 2023 | CNY | 37.59 | 38.3 | 37.4 | 37.67 | 37.67 | +0.06 (+0.16%) | 4,915,664 |
| 11 Apr 2023 | CNY | 37.37 | 37.79 | 37.16 | 37.61 | 37.61 | +0.11 (+0.29%) | 5,180,230 |
| 10 Apr 2023 | CNY | 37.79 | 37.85 | 37.1 | 37.5 | 37.5 | -0.16 (-0.42%) | 5,630,851 |
| 7 Apr 2023 | CNY | 37.3 | 38.2 | 37.15 | 37.66 | 37.66 | +0.41 (+1.10%) | 8,158,779 |
| 6 Apr 2023 | CNY | 37.11 | 37.5 | 37.01 | 37.25 | 37.25 | +0.13 (+0.35%) | 5,989,127 |
| 4 Apr 2023 | CNY | 36.75 | 37.26 | 36.5 | 37.12 | 37.12 | +0.53 (+1.45%) | 7,356,773 |
| 3 Apr 2023 | CNY | 37.45 | 37.62 | 36.5 | 36.59 | 36.59 | -0.79 (-2.11%) | 10,574,664 |
| 31 Mar 2023 | CNY | 35.86 | 37.67 | 35.6 | 37.38 | 37.38 | +2.28 (+6.50%) | 22,859,644 |
| 30 Mar 2023 | CNY | 34.99 | 35.24 | 34.85 | 35.1 | 35.1 | +0.02 (+0.06%) | 3,531,519 |
| 29 Mar 2023 | CNY | 35.03 | 35.2 | 34.81 | 35.08 | 35.08 | +0.04 (+0.11%) | 3,424,239 |
| 28 Mar 2023 | CNY | 34.9 | 35.23 | 34.9 | 35.04 | 35.04 | +0.06 (+0.17%) | 3,143,095 |
| 27 Mar 2023 | CNY | 34.82 | 35.25 | 34.55 | 34.98 | 34.98 | +0.18 (+0.52%) | 3,870,155 |
| 24 Mar 2023 | CNY | 34.84 | 35.12 | 34.71 | 34.8 | 34.8 | -0.01 (-0.03%) | 3,482,364 |
| 23 Mar 2023 | CNY | 34.9 | 35.13 | 34.62 | 34.81 | 34.81 | -0.17 (-0.49%) | 3,994,943 |
| 22 Mar 2023 | CNY | 35 | 35.28 | 34.8 | 34.98 | 34.98 | +0.01 (+0.03%) | 2,978,921 |
| 21 Mar 2023 | CNY | 33.95 | 35.1 | 33.9 | 34.97 | 34.97 | +1.03 (+3.03%) | 6,714,125 |
| 20 Mar 2023 | CNY | 34.7 | 34.72 | 33.8 | 33.94 | 33.94 | -0.85 (-2.44%) | 5,886,216 |
| 17 Mar 2023 | CNY | 35.38 | 35.61 | 34.71 | 34.79 | 34.79 | -0.56 (-1.58%) | 6,194,468 |
| 16 Mar 2023 | CNY | 34.79 | 35.72 | 34.74 | 35.35 | 35.35 | +0.41 (+1.17%) | 6,470,154 |
| 15 Mar 2023 | CNY | 34.95 | 35.49 | 34.85 | 34.94 | 34.94 | +0.2 (+0.58%) | 4,063,468 |
| 14 Mar 2023 | CNY | 34.93 | 35.27 | 34.5 | 34.74 | 34.74 | -0.19 (-0.54%) | 4,355,788 |
| 13 Mar 2023 | CNY | 34.57 | 35.1 | 34.57 | 34.93 | 34.93 | +0.01 (+0.03%) | 3,447,675 |
| 10 Mar 2023 | CNY | 34.92 | 35.16 | 34.52 | 34.92 | 34.92 | -0.1 (-0.29%) | 4,305,418 |
| 9 Mar 2023 | CNY | 35.39 | 35.41 | 34.91 | 35.02 | 35.02 | -0.22 (-0.62%) | 4,969,991 |
| 8 Mar 2023 | CNY | 35.41 | 35.67 | 35.09 | 35.24 | 35.24 | -0.34 (-0.96%) | 4,572,166 |
| 7 Mar 2023 | CNY | 35.9 | 36.35 | 35.55 | 35.58 | 35.58 | -0.32 (-0.89%) | 7,856,970 |
| 6 Mar 2023 | CNY | 35.65 | 36.02 | 35.35 | 35.9 | 35.9 | +0.13 (+0.36%) | 5,185,201 |
| 3 Mar 2023 | CNY | 35.72 | 35.89 | 35.55 | 35.77 | 35.77 | +0.01 (+0.03%) | 3,980,681 |
