| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 37.68 | 38.28 | 37.62 | 38.14 | 38.14 | +0.25 (+0.66%) | 3,661,435 |
| 31 Mar 2023 | CNY | 38.08 | 38.5 | 37.29 | 37.89 | 37.89 | -0.52 (-1.35%) | 4,431,334 |
| 30 Mar 2023 | CNY | 38.7 | 39.29 | 37.95 | 38.41 | 38.41 | -0.33 (-0.85%) | 3,230,761 |
| 29 Mar 2023 | CNY | 39.38 | 39.42 | 38.6 | 38.74 | 38.74 | +0.04 (+0.10%) | 2,980,086 |
| 28 Mar 2023 | CNY | 40.5 | 40.7 | 38.53 | 38.7 | 38.7 | -1.59 (-3.95%) | 5,708,428 |
| 27 Mar 2023 | CNY | 42.99 | 43.18 | 40.03 | 40.29 | 40.29 | -3.9 (-8.83%) | 10,333,083 |
| 24 Mar 2023 | CNY | 43.12 | 44.48 | 42.94 | 44.19 | 44.19 | +1.25 (+2.91%) | 6,814,568 |
| 23 Mar 2023 | CNY | 42.38 | 43.36 | 42.2 | 42.94 | 42.94 | +0.27 (+0.63%) | 6,101,389 |
| 22 Mar 2023 | CNY | 40.79 | 43.2 | 40.65 | 42.67 | 42.67 | +1.99 (+4.89%) | 9,551,597 |
| 21 Mar 2023 | CNY | 39 | 41.53 | 38.93 | 40.68 | 40.68 | +1.2 (+3.04%) | 9,058,921 |
| 20 Mar 2023 | CNY | 38.81 | 40 | 38.12 | 39.48 | 39.48 | +0.95 (+2.47%) | 7,847,179 |
| 17 Mar 2023 | CNY | 35.49 | 39.18 | 35.49 | 38.53 | 38.53 | +2.88 (+8.08%) | 7,850,010 |
| 16 Mar 2023 | CNY | 35.47 | 35.95 | 35.18 | 35.65 | 35.65 | +0.12 (+0.34%) | 1,348,389 |
| 15 Mar 2023 | CNY | 35.59 | 36.25 | 35.51 | 35.53 | 35.53 | -0.17 (-0.48%) | 1,405,465 |
| 14 Mar 2023 | CNY | 34.98 | 36.1 | 34.68 | 35.7 | 35.7 | +0.71 (+2.03%) | 2,504,075 |
| 13 Mar 2023 | CNY | 35.47 | 35.65 | 34.71 | 34.99 | 34.99 | -0.61 (-1.71%) | 1,732,041 |
| 10 Mar 2023 | CNY | 35.7 | 35.82 | 35.41 | 35.6 | 35.6 | -0.3 (-0.84%) | 1,007,466 |
| 9 Mar 2023 | CNY | 35.88 | 36.43 | 35.6 | 35.9 | 35.9 | 0.0 (0.0%) | 1,045,404 |
| 8 Mar 2023 | CNY | 35.57 | 35.91 | 35.41 | 35.9 | 35.9 | +0.21 (+0.59%) | 883,329 |
| 7 Mar 2023 | CNY | 36.43 | 36.64 | 35.68 | 35.69 | 35.69 | -0.88 (-2.41%) | 2,041,650 |
| 6 Mar 2023 | CNY | 36.75 | 36.82 | 36.2 | 36.57 | 36.57 | -0.27 (-0.73%) | 1,467,913 |
| 3 Mar 2023 | CNY | 36.75 | 37.1 | 36.12 | 36.84 | 36.84 | +0.17 (+0.46%) | 2,140,416 |
| 2 Mar 2023 | CNY | 37.1 | 37.46 | 36.58 | 36.67 | 36.67 | -0.54 (-1.45%) | 2,103,331 |
| 1 Mar 2023 | CNY | 36.75 | 37.25 | 36.6 | 37.21 | 37.21 | +0.46 (+1.25%) | 1,953,630 |
| 28 Feb 2023 | CNY | 36.56 | 37.19 | 36.35 | 36.75 | 36.75 | +0.19 (+0.52%) | 1,452,021 |
| 27 Feb 2023 | CNY | 36.56 | 37.33 | 36.43 | 36.56 | 36.56 | -0.34 (-0.92%) | 1,613,774 |
| 24 Feb 2023 | CNY | 37.03 | 37.6 | 36.5 | 36.9 | 36.9 | +0.01 (+0.03%) | 1,537,611 |
| 23 Feb 2023 | CNY | 36.86 | 37.36 | 36.72 | 36.89 | 36.89 | +0.04 (+0.11%) | 1,469,077 |
| 22 Feb 2023 | CNY | 36.75 | 37.18 | 36.61 | 36.85 | 36.85 | -0.19 (-0.51%) | 1,207,319 |
| 21 Feb 2023 | CNY | 37.16 | 37.5 | 36.73 | 37.04 | 37.04 | -0.08 (-0.22%) | 1,668,395 |
