| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2023 | CNY | 32.3 | 34.26 | 32.29 | 34.26 | 34.26 | +2.31 (+7.23%) | 121,733,655 |
| 19 Apr 2023 | CNY | 32.5 | 34 | 31.91 | 31.95 | 31.95 | -0.76 (-2.32%) | 133,113,167 |
| 18 Apr 2023 | CNY | 31.26 | 33.1 | 30.33 | 32.71 | 32.71 | +1.15 (+3.64%) | 117,542,786 |
| 17 Apr 2023 | CNY | 31.02 | 32 | 30.14 | 31.56 | 31.56 | +0.82 (+2.67%) | 87,185,540 |
| 14 Apr 2023 | CNY | 30.77 | 31.15 | 30.03 | 30.74 | 30.74 | +0.1 (+0.33%) | 70,872,993 |
| 13 Apr 2023 | CNY | 32.7 | 32.77 | 30.2 | 30.64 | 30.64 | -2.76 (-8.26%) | 106,401,428 |
| 12 Apr 2023 | CNY | 31.8 | 34.06 | 31.02 | 33.4 | 33.4 | +1.88 (+5.96%) | 99,599,666 |
| 11 Apr 2023 | CNY | 31.21 | 31.65 | 30.31 | 31.52 | 31.52 | +0.32 (+1.03%) | 79,826,673 |
| 10 Apr 2023 | CNY | 34.43 | 34.83 | 31.01 | 31.2 | 31.2 | -2.96 (-8.67%) | 84,045,651 |
| 7 Apr 2023 | CNY | 34.4 | 35.07 | 34.01 | 34.16 | 34.16 | +0.36 (+1.07%) | 61,899,474 |
| 6 Apr 2023 | CNY | 34.1 | 35.55 | 33.1 | 33.8 | 33.8 | -0.63 (-1.83%) | 77,584,242 |
| 4 Apr 2023 | CNY | 32.5 | 35.28 | 32.44 | 34.43 | 34.43 | +2.21 (+6.86%) | 141,676,342 |
| 3 Apr 2023 | CNY | 31.2 | 32.22 | 31.2 | 32.22 | 32.22 | +2.93 (+10.00%) | 116,495,446 |
| 31 Mar 2023 | CNY | 28.9 | 29.46 | 28.2 | 29.29 | 29.29 | +0.31 (+1.07%) | 45,971,435 |
| 30 Mar 2023 | CNY | 30 | 30.26 | 28.6 | 28.98 | 28.98 | -1.46 (-4.80%) | 68,921,915 |
| 29 Mar 2023 | CNY | 29.93 | 31.34 | 29.6 | 30.44 | 30.44 | +0.33 (+1.10%) | 53,531,468 |
| 28 Mar 2023 | CNY | 30.35 | 30.8 | 29.42 | 30.11 | 30.11 | -0.45 (-1.47%) | 48,898,488 |
| 27 Mar 2023 | CNY | 31.3 | 31.62 | 29.84 | 30.56 | 30.56 | -1.07 (-3.38%) | 72,005,725 |
| 24 Mar 2023 | CNY | 30.98 | 31.97 | 30.7 | 31.63 | 31.63 | +0.37 (+1.18%) | 66,381,644 |
| 23 Mar 2023 | CNY | 29.27 | 31.6 | 29.1 | 31.26 | 31.26 | +1.88 (+6.40%) | 106,382,478 |
| 22 Mar 2023 | CNY | 27.8 | 29.5 | 27.8 | 29.38 | 29.38 | +1.43 (+5.12%) | 83,925,516 |
| 21 Mar 2023 | CNY | 27.81 | 28.8 | 27.36 | 27.95 | 27.95 | -0.1 (-0.36%) | 52,712,306 |
| 20 Mar 2023 | CNY | 27.5 | 29.09 | 27.45 | 28.05 | 28.05 | +0.61 (+2.22%) | 96,288,054 |
| 17 Mar 2023 | CNY | 26.79 | 27.98 | 26.7 | 27.44 | 27.44 | +0.8 (+3.00%) | 67,129,844 |
| 16 Mar 2023 | CNY | 26.79 | 27.19 | 26.38 | 26.64 | 26.64 | -0.15 (-0.56%) | 35,686,389 |
| 15 Mar 2023 | CNY | 27.38 | 27.52 | 26.71 | 26.79 | 26.79 | -0.49 (-1.80%) | 34,869,778 |
| 14 Mar 2023 | CNY | 27.5 | 27.7 | 26.55 | 27.28 | 27.28 | -0.7 (-2.50%) | 66,743,558 |
| 13 Mar 2023 | CNY | 26.94 | 28.23 | 26.55 | 27.98 | 27.98 | +0.57 (+2.08%) | 84,916,644 |
| 10 Mar 2023 | CNY | 27.18 | 28.06 | 26.89 | 27.41 | 27.41 | -0.2 (-0.72%) | 91,871,447 |
| 9 Mar 2023 | CNY | 25 | 27.61 | 24.82 | 27.61 | 27.61 | +2.51 (+10.00%) | 85,833,801 |
