| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 36.08 | 36.55 | 35.23 | 35.28 | 35.28 | -0.63 (-1.75%) | 17,002,733 |
| 7 Apr 2023 | CNY | 36.1 | 36.28 | 35.25 | 35.91 | 35.91 | -0.17 (-0.47%) | 13,742,307 |
| 6 Apr 2023 | CNY | 36.27 | 36.75 | 35.63 | 36.08 | 36.08 | -0.2 (-0.55%) | 24,821,509 |
| 4 Apr 2023 | CNY | 35.98 | 36.8 | 35.6 | 36.28 | 36.28 | +1.18 (+3.36%) | 39,574,475 |
| 3 Apr 2023 | CNY | 31.95 | 35.1 | 31.91 | 35.1 | 35.1 | +3.19 (+10.00%) | 20,580,141 |
| 31 Mar 2023 | CNY | 31.75 | 32.04 | 31.55 | 31.91 | 31.91 | +0.19 (+0.60%) | 4,638,326 |
| 30 Mar 2023 | CNY | 32.3 | 32.35 | 31.38 | 31.72 | 31.72 | -0.44 (-1.37%) | 6,105,434 |
| 29 Mar 2023 | CNY | 32.4 | 32.54 | 31.6 | 32.16 | 32.16 | -0.21 (-0.65%) | 7,371,969 |
| 28 Mar 2023 | CNY | 33.1 | 33.16 | 32.33 | 32.37 | 32.37 | -0.88 (-2.65%) | 8,596,895 |
| 27 Mar 2023 | CNY | 34.1 | 34.29 | 32.89 | 33.25 | 33.25 | -0.75 (-2.21%) | 11,486,360 |
| 24 Mar 2023 | CNY | 34.2 | 34.56 | 33.51 | 34 | 34 | -0.37 (-1.08%) | 13,627,111 |
| 23 Mar 2023 | CNY | 33.38 | 34.38 | 33.2 | 34.37 | 34.37 | +0.99 (+2.97%) | 17,339,701 |
| 22 Mar 2023 | CNY | 32.8 | 33.4 | 32.61 | 33.38 | 33.38 | +0.39 (+1.18%) | 8,162,530 |
| 21 Mar 2023 | CNY | 32.54 | 33.1 | 32.41 | 32.99 | 32.99 | +0.63 (+1.95%) | 8,913,891 |
| 20 Mar 2023 | CNY | 32.9 | 33.23 | 32.28 | 32.36 | 32.36 | -0.87 (-2.62%) | 8,617,423 |
| 17 Mar 2023 | CNY | 32.07 | 33.68 | 32.07 | 33.23 | 33.23 | +1.24 (+3.88%) | 13,095,459 |
| 16 Mar 2023 | CNY | 32.73 | 33.29 | 31.92 | 31.99 | 31.99 | -1.06 (-3.21%) | 8,164,991 |
| 15 Mar 2023 | CNY | 33.1 | 33.33 | 32.78 | 33.05 | 33.05 | -0.43 (-1.28%) | 9,943,874 |
| 14 Mar 2023 | CNY | 32.27 | 33.93 | 32.01 | 33.48 | 33.48 | +1.03 (+3.17%) | 21,526,045 |
| 13 Mar 2023 | CNY | 31.88 | 32.46 | 31.78 | 32.45 | 32.45 | +0.13 (+0.40%) | 5,892,222 |
| 10 Mar 2023 | CNY | 32.3 | 33.14 | 32.13 | 32.32 | 32.32 | -0.16 (-0.49%) | 8,605,264 |
| 9 Mar 2023 | CNY | 33 | 33.04 | 32.15 | 32.48 | 32.48 | -0.28 (-0.85%) | 6,643,879 |
| 8 Mar 2023 | CNY | 31.83 | 33.1 | 31.75 | 32.76 | 32.76 | +0.95 (+2.99%) | 10,278,158 |
| 7 Mar 2023 | CNY | 33 | 33.1 | 31.78 | 31.81 | 31.81 | -1.23 (-3.72%) | 13,739,063 |
| 6 Mar 2023 | CNY | 33.13 | 33.98 | 33 | 33.04 | 33.04 | +0.06 (+0.18%) | 14,038,874 |
| 3 Mar 2023 | CNY | 32.87 | 33.39 | 32.78 | 32.98 | 32.98 | -0.02 (-0.06%) | 9,486,719 |
| 2 Mar 2023 | CNY | 33.4 | 34.5 | 32.92 | 33 | 33 | -0.57 (-1.70%) | 15,793,881 |
| 1 Mar 2023 | CNY | 33.42 | 33.7 | 32.88 | 33.57 | 33.57 | -0.08 (-0.24%) | 13,199,262 |
| 28 Feb 2023 | CNY | 33 | 33.76 | 32.9 | 33.65 | 33.65 | +0.31 (+0.93%) | 12,222,820 |
| 27 Feb 2023 | CNY | 33.7 | 34.64 | 33.16 | 33.34 | 33.34 | -0.6 (-1.77%) | 21,185,714 |
