| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 29.25 | 29.27 | 28.52 | 29.07 | 29.07 | +0.1 (+0.35%) | 909,356 |
| 31 Mar 2023 | CNY | 28.97 | 29.38 | 28.77 | 28.97 | 28.97 | -0.08 (-0.28%) | 840,152 |
| 30 Mar 2023 | CNY | 29.06 | 29.53 | 28.99 | 29.05 | 29.05 | -0.24 (-0.82%) | 1,016,413 |
| 29 Mar 2023 | CNY | 28.57 | 29.47 | 28.46 | 29.29 | 29.29 | +0.58 (+2.02%) | 1,101,898 |
| 28 Mar 2023 | CNY | 29.24 | 29.54 | 28.68 | 28.71 | 28.71 | -0.55 (-1.88%) | 630,757 |
| 27 Mar 2023 | CNY | 29.38 | 29.48 | 29.05 | 29.26 | 29.26 | -0.12 (-0.41%) | 633,502 |
| 24 Mar 2023 | CNY | 29.32 | 29.59 | 29.05 | 29.38 | 29.38 | +0.06 (+0.20%) | 889,802 |
| 23 Mar 2023 | CNY | 28.75 | 29.54 | 28.66 | 29.32 | 29.32 | +0.37 (+1.28%) | 933,076 |
| 22 Mar 2023 | CNY | 28.56 | 29.05 | 28.42 | 28.95 | 28.95 | +0.47 (+1.65%) | 971,574 |
| 21 Mar 2023 | CNY | 28.29 | 28.58 | 28 | 28.48 | 28.48 | +0.2 (+0.71%) | 815,902 |
| 20 Mar 2023 | CNY | 28.25 | 28.61 | 28.06 | 28.28 | 28.28 | 0.0 (0.0%) | 734,478 |
| 17 Mar 2023 | CNY | 28.47 | 28.67 | 28.08 | 28.28 | 28.28 | +0.01 (+0.04%) | 907,708 |
| 16 Mar 2023 | CNY | 28.5 | 28.64 | 28.2 | 28.27 | 28.27 | -0.34 (-1.19%) | 737,122 |
| 15 Mar 2023 | CNY | 28.93 | 29.23 | 28.52 | 28.61 | 28.61 | -0.37 (-1.28%) | 1,065,700 |
| 14 Mar 2023 | CNY | 28.61 | 29.01 | 28.26 | 28.98 | 28.98 | +0.37 (+1.29%) | 1,669,800 |
| 13 Mar 2023 | CNY | 28.25 | 28.96 | 28.23 | 28.61 | 28.61 | +0.16 (+0.56%) | 1,372,674 |
| 10 Mar 2023 | CNY | 28.14 | 28.49 | 28.13 | 28.45 | 28.45 | +0.39 (+1.39%) | 1,403,800 |
| 9 Mar 2023 | CNY | 28.48 | 28.58 | 28.01 | 28.06 | 28.06 | -0.14 (-0.50%) | 1,733,502 |
| 8 Mar 2023 | CNY | 27.7 | 28.5 | 27.54 | 28.2 | 28.2 | +0.35 (+1.26%) | 2,727,326 |
| 7 Mar 2023 | CNY | 29.29 | 29.69 | 27.65 | 27.85 | 27.85 | -2.45 (-8.09%) | 5,258,784 |
| 6 Mar 2023 | CNY | 31.82 | 32.2 | 29.71 | 30.3 | 30.3 | -1.27 (-4.02%) | 4,611,878 |
| 3 Mar 2023 | CNY | 31.19 | 31.68 | 30.74 | 31.57 | 31.57 | +0.38 (+1.22%) | 2,387,102 |
| 2 Mar 2023 | CNY | 31.15 | 31.99 | 31.15 | 31.19 | 31.19 | -0.22 (-0.70%) | 2,562,088 |
| 1 Mar 2023 | CNY | 31.4 | 31.72 | 31.1 | 31.41 | 31.41 | -0.32 (-1.01%) | 2,145,404 |
| 28 Feb 2023 | CNY | 30.39 | 32.08 | 29.92 | 31.73 | 31.73 | +0.98 (+3.19%) | 4,342,940 |
| 27 Feb 2023 | CNY | 31.19 | 31.98 | 30.43 | 30.75 | 30.75 | -0.76 (-2.41%) | 3,968,778 |
| 24 Feb 2023 | CNY | 29.86 | 32.03 | 29.56 | 31.51 | 31.51 | +1.67 (+5.60%) | 5,912,703 |
| 23 Feb 2023 | CNY | 30.97 | 30.97 | 29.45 | 29.84 | 29.84 | -0.76 (-2.48%) | 3,167,955 |
| 22 Feb 2023 | CNY | 29.42 | 31.88 | 29.05 | 30.6 | 30.6 | +1.18 (+4.01%) | 7,038,799 |
| 21 Feb 2023 | CNY | 28.6 | 29.45 | 28.06 | 29.42 | 29.42 | +0.61 (+2.12%) | 4,252,228 |
