| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 34.05 | 34.66 | 33.7 | 34.02 | 34.02 | -0.63 (-1.82%) | 2,291,800 |
| 4 Apr 2023 | CNY | 35.51 | 35.78 | 34.41 | 34.65 | 34.65 | -1.17 (-3.27%) | 2,600,200 |
| 3 Apr 2023 | CNY | 35.44 | 36.01 | 34.88 | 35.82 | 35.82 | +0.37 (+1.04%) | 3,483,472 |
| 31 Mar 2023 | CNY | 34.3 | 36.29 | 33.72 | 35.45 | 35.45 | +1.64 (+4.85%) | 4,326,511 |
| 30 Mar 2023 | CNY | 34 | 34.37 | 33.3 | 33.81 | 33.81 | -0.31 (-0.91%) | 2,091,825 |
| 29 Mar 2023 | CNY | 34.68 | 35.11 | 34 | 34.12 | 34.12 | -0.34 (-0.99%) | 2,202,230 |
| 28 Mar 2023 | CNY | 35.12 | 35.28 | 34.27 | 34.46 | 34.46 | -0.84 (-2.38%) | 3,955,108 |
| 27 Mar 2023 | CNY | 36.51 | 37.68 | 34.91 | 35.3 | 35.3 | -0.38 (-1.07%) | 7,525,917 |
| 24 Mar 2023 | CNY | 35.01 | 36.25 | 34.83 | 35.68 | 35.68 | +0.9 (+2.59%) | 5,668,030 |
| 23 Mar 2023 | CNY | 34.6 | 35.5 | 34.4 | 34.78 | 34.78 | -0.12 (-0.34%) | 4,681,880 |
| 22 Mar 2023 | CNY | 34.14 | 35.26 | 33.84 | 34.9 | 34.9 | +0.6 (+1.75%) | 4,464,265 |
| 21 Mar 2023 | CNY | 33.7 | 34.39 | 33.2 | 34.3 | 34.3 | +0.35 (+1.03%) | 4,271,206 |
| 20 Mar 2023 | CNY | 33.17 | 34.14 | 32.55 | 33.95 | 33.95 | +0.78 (+2.35%) | 4,278,542 |
| 17 Mar 2023 | CNY | 32.58 | 33.56 | 32.55 | 33.17 | 33.17 | +0.8 (+2.47%) | 3,785,424 |
| 16 Mar 2023 | CNY | 32.32 | 33.19 | 31.71 | 32.37 | 32.37 | -0.02 (-0.06%) | 3,063,173 |
| 15 Mar 2023 | CNY | 32.9 | 33.44 | 32.35 | 32.39 | 32.39 | -0.27 (-0.83%) | 2,706,048 |
| 14 Mar 2023 | CNY | 33.8 | 33.88 | 32.3 | 32.66 | 32.66 | -1.46 (-4.28%) | 4,694,162 |
| 13 Mar 2023 | CNY | 33.71 | 34.18 | 33.23 | 34.12 | 34.12 | -0.27 (-0.79%) | 3,955,700 |
| 10 Mar 2023 | CNY | 33.2 | 35.65 | 33.1 | 34.39 | 34.39 | +1.02 (+3.06%) | 6,428,409 |
| 9 Mar 2023 | CNY | 34.06 | 34.15 | 33.07 | 33.37 | 33.37 | -0.44 (-1.30%) | 2,730,115 |
| 8 Mar 2023 | CNY | 33.27 | 34.17 | 33.12 | 33.81 | 33.81 | +0.53 (+1.59%) | 3,623,159 |
| 7 Mar 2023 | CNY | 34.51 | 34.66 | 33.15 | 33.28 | 33.28 | -1.73 (-4.94%) | 4,857,033 |
| 6 Mar 2023 | CNY | 35.86 | 36 | 34.68 | 35.01 | 35.01 | -0.33 (-0.93%) | 7,131,433 |
| 3 Mar 2023 | CNY | 37.11 | 37.7 | 34.03 | 35.34 | 35.34 | -2.37 (-6.28%) | 12,019,799 |
| 2 Mar 2023 | CNY | 37.7 | 37.71 | 37.33 | 37.71 | 37.71 | +3.43 (+10.01%) | 4,165,363 |
| 1 Mar 2023 | CNY | 31.16 | 34.28 | 31.01 | 34.28 | 34.28 | +3.12 (+10.01%) | 4,981,626 |
| 28 Feb 2023 | CNY | 31.21 | 32.38 | 30.6 | 31.16 | 31.16 | +0.64 (+2.10%) | 2,480,530 |
| 27 Feb 2023 | CNY | 31.8 | 31.8 | 30.2 | 30.52 | 30.52 | -1.16 (-3.66%) | 2,031,960 |
| 24 Feb 2023 | CNY | 31.48 | 32.21 | 31.31 | 31.68 | 31.68 | +0.24 (+0.76%) | 1,581,563 |
| 23 Feb 2023 | CNY | 32.68 | 32.68 | 31.2 | 31.44 | 31.44 | -1.06 (-3.26%) | 2,487,629 |
