| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 31.92 | 32.54 | 31.83 | 31.99 | 31.99 | -0.03 (-0.09%) | 1,406,489 |
| 4 Apr 2023 | CNY | 32.18 | 32.19 | 31.73 | 32.02 | 32.02 | +0.09 (+0.28%) | 1,627,722 |
| 3 Apr 2023 | CNY | 32.57 | 32.64 | 31.89 | 31.93 | 31.93 | -0.67 (-2.06%) | 2,714,658 |
| 31 Mar 2023 | CNY | 32.07 | 32.63 | 32 | 32.6 | 32.6 | +0.46 (+1.43%) | 2,255,360 |
| 30 Mar 2023 | CNY | 31.78 | 32.21 | 31.38 | 32.14 | 32.14 | +0.51 (+1.61%) | 2,020,420 |
| 29 Mar 2023 | CNY | 31.19 | 31.83 | 31 | 31.63 | 31.63 | +0.42 (+1.35%) | 1,810,791 |
| 28 Mar 2023 | CNY | 30.97 | 31.29 | 30.91 | 31.21 | 31.21 | +0.2 (+0.64%) | 1,078,743 |
| 27 Mar 2023 | CNY | 31.06 | 31.38 | 30.7 | 31.01 | 31.01 | -0.05 (-0.16%) | 1,447,800 |
| 24 Mar 2023 | CNY | 30.77 | 31.17 | 30.62 | 31.06 | 31.06 | +0.39 (+1.27%) | 1,267,050 |
| 23 Mar 2023 | CNY | 30.47 | 30.8 | 30.33 | 30.67 | 30.67 | +0.19 (+0.62%) | 709,423 |
| 22 Mar 2023 | CNY | 30.54 | 30.75 | 30.41 | 30.48 | 30.48 | +0.05 (+0.16%) | 792,952 |
| 21 Mar 2023 | CNY | 29.86 | 30.57 | 29.77 | 30.43 | 30.43 | +0.71 (+2.39%) | 1,219,903 |
| 20 Mar 2023 | CNY | 30.05 | 30.29 | 29.66 | 29.72 | 29.72 | -0.46 (-1.52%) | 1,460,832 |
| 17 Mar 2023 | CNY | 30.32 | 30.38 | 30.04 | 30.18 | 30.18 | +0.07 (+0.23%) | 1,152,100 |
| 16 Mar 2023 | CNY | 30.32 | 30.51 | 30.01 | 30.11 | 30.11 | -0.27 (-0.89%) | 920,039 |
| 15 Mar 2023 | CNY | 30.53 | 30.73 | 30.31 | 30.38 | 30.38 | +0.04 (+0.13%) | 842,221 |
| 14 Mar 2023 | CNY | 30.81 | 30.86 | 30.3 | 30.34 | 30.34 | -0.48 (-1.56%) | 834,101 |
| 13 Mar 2023 | CNY | 30.37 | 30.85 | 30.37 | 30.82 | 30.82 | +0.48 (+1.58%) | 1,283,757 |
| 10 Mar 2023 | CNY | 30.66 | 30.93 | 30.34 | 30.34 | 30.34 | -0.56 (-1.81%) | 890,502 |
| 9 Mar 2023 | CNY | 31.32 | 31.32 | 30.63 | 30.9 | 30.9 | -0.22 (-0.71%) | 1,259,621 |
| 8 Mar 2023 | CNY | 31.08 | 31.44 | 30.91 | 31.12 | 31.12 | +0.03 (+0.10%) | 925,296 |
| 7 Mar 2023 | CNY | 31.67 | 31.8 | 31.09 | 31.09 | 31.09 | -0.75 (-2.36%) | 1,661,415 |
| 6 Mar 2023 | CNY | 31.89 | 32.09 | 31.58 | 31.84 | 31.84 | -0.11 (-0.34%) | 1,387,848 |
| 3 Mar 2023 | CNY | 32.14 | 32.2 | 31.73 | 31.95 | 31.95 | -0.09 (-0.28%) | 1,201,361 |
| 2 Mar 2023 | CNY | 31.77 | 32.35 | 31.77 | 32.04 | 32.04 | +0.2 (+0.63%) | 1,337,278 |
| 1 Mar 2023 | CNY | 31.83 | 32.07 | 31.51 | 31.84 | 31.84 | 0.0 (0.0%) | 1,059,955 |
| 28 Feb 2023 | CNY | 31.9 | 32.18 | 31.52 | 31.84 | 31.84 | +0.12 (+0.38%) | 1,467,931 |
| 27 Feb 2023 | CNY | 31.69 | 31.91 | 31.5 | 31.72 | 31.72 | -0.13 (-0.41%) | 847,100 |
| 24 Feb 2023 | CNY | 32.01 | 32.01 | 31.58 | 31.85 | 31.85 | -0.07 (-0.22%) | 1,317,600 |
| 23 Feb 2023 | CNY | 32.15 | 32.47 | 31.7 | 31.92 | 31.92 | -0.4 (-1.24%) | 1,463,214 |
