| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 28.97 | 29.23 | 28.68 | 29.18 | 29.18 | +0.54 (+1.89%) | 1,140,826 |
| 31 Mar 2023 | CNY | 28.2 | 28.66 | 28.01 | 28.64 | 28.64 | +0.44 (+1.56%) | 848,002 |
| 30 Mar 2023 | CNY | 28.18 | 28.4 | 27.75 | 28.2 | 28.2 | +0.02 (+0.07%) | 929,280 |
| 29 Mar 2023 | CNY | 28.11 | 28.55 | 28.03 | 28.18 | 28.18 | +0.08 (+0.28%) | 812,464 |
| 28 Mar 2023 | CNY | 28.89 | 28.91 | 28.08 | 28.1 | 28.1 | -0.79 (-2.73%) | 1,309,987 |
| 27 Mar 2023 | CNY | 29.14 | 29.32 | 28.62 | 28.89 | 28.89 | -0.24 (-0.82%) | 1,218,540 |
| 24 Mar 2023 | CNY | 28.84 | 29.18 | 28.62 | 29.13 | 29.13 | +0.33 (+1.15%) | 1,150,666 |
| 23 Mar 2023 | CNY | 28.61 | 28.91 | 28.29 | 28.8 | 28.8 | +0.18 (+0.63%) | 1,280,560 |
| 22 Mar 2023 | CNY | 28.36 | 28.68 | 28.15 | 28.62 | 28.62 | +0.46 (+1.63%) | 1,302,047 |
| 21 Mar 2023 | CNY | 27.73 | 28.19 | 27.62 | 28.16 | 28.16 | +0.44 (+1.59%) | 992,479 |
| 20 Mar 2023 | CNY | 28.23 | 28.25 | 27.63 | 27.72 | 27.72 | -0.33 (-1.18%) | 906,567 |
| 17 Mar 2023 | CNY | 27.81 | 28.25 | 27.56 | 28.05 | 28.05 | +0.51 (+1.85%) | 1,219,871 |
| 16 Mar 2023 | CNY | 28.3 | 28.3 | 27.5 | 27.54 | 27.54 | -0.67 (-2.38%) | 1,007,260 |
| 15 Mar 2023 | CNY | 28.38 | 28.6 | 28.08 | 28.21 | 28.21 | +0.08 (+0.28%) | 1,026,507 |
| 14 Mar 2023 | CNY | 29.07 | 29.15 | 27.61 | 28.13 | 28.13 | -1.14 (-3.89%) | 2,224,332 |
| 13 Mar 2023 | CNY | 30.25 | 30.34 | 28.88 | 29.27 | 29.27 | -0.9 (-2.98%) | 1,895,560 |
| 10 Mar 2023 | CNY | 30.04 | 30.39 | 29.71 | 30.17 | 30.17 | -0.14 (-0.46%) | 1,414,582 |
| 9 Mar 2023 | CNY | 30.47 | 30.47 | 29.87 | 30.31 | 30.31 | -0.18 (-0.59%) | 1,393,019 |
| 8 Mar 2023 | CNY | 30 | 30.57 | 29.61 | 30.49 | 30.49 | +0.22 (+0.73%) | 1,467,109 |
| 7 Mar 2023 | CNY | 31.08 | 31.28 | 30.18 | 30.27 | 30.27 | -1.08 (-3.44%) | 2,342,449 |
| 6 Mar 2023 | CNY | 30.28 | 33.1 | 30.28 | 31.35 | 31.35 | +1.1 (+3.64%) | 3,587,823 |
| 3 Mar 2023 | CNY | 31.22 | 31.47 | 30.06 | 30.25 | 30.25 | -0.89 (-2.86%) | 3,156,652 |
| 2 Mar 2023 | CNY | 32.01 | 32.01 | 31.14 | 31.14 | 31.14 | -1.44 (-4.42%) | 3,943,622 |
| 1 Mar 2023 | CNY | 32.15 | 32.79 | 31.96 | 32.58 | 32.58 | +0.07 (+0.22%) | 3,476,081 |
| 28 Feb 2023 | CNY | 32.55 | 32.88 | 31.75 | 32.51 | 32.51 | 0.0 (0.0%) | 3,655,540 |
| 27 Feb 2023 | CNY | 32.91 | 32.97 | 31.95 | 32.51 | 32.51 | -1.02 (-3.04%) | 5,064,852 |
| 24 Feb 2023 | CNY | 31.8 | 34.2 | 31.68 | 33.53 | 33.53 | +1.32 (+4.10%) | 8,700,050 |
| 23 Feb 2023 | CNY | 30.97 | 33.5 | 30.8 | 32.21 | 32.21 | +1.41 (+4.58%) | 6,098,210 |
| 22 Feb 2023 | CNY | 31.21 | 31.3 | 30.61 | 30.8 | 30.8 | -0.91 (-2.87%) | 2,841,579 |
| 21 Feb 2023 | CNY | 31.7 | 32.38 | 31.11 | 31.71 | 31.71 | -0.46 (-1.43%) | 5,321,395 |
