| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 32.8 | 33.45 | 32.7 | 33.14 | 33.14 | +0.25 (+0.76%) | 12,284,159 |
| 7 Apr 2023 | CNY | 33.32 | 34.16 | 32.88 | 32.89 | 32.89 | -0.47 (-1.41%) | 16,461,713 |
| 6 Apr 2023 | CNY | 33.38 | 33.88 | 32.64 | 33.36 | 33.36 | -0.16 (-0.48%) | 17,190,635 |
| 4 Apr 2023 | CNY | 34.32 | 34.6 | 32.7 | 33.52 | 33.52 | -1.15 (-3.32%) | 25,978,557 |
| 3 Apr 2023 | CNY | 35.22 | 35.47 | 34.3 | 34.67 | 34.67 | -0.56 (-1.59%) | 18,449,525 |
| 31 Mar 2023 | CNY | 35.71 | 36 | 35.11 | 35.23 | 35.23 | -0.51 (-1.43%) | 13,357,789 |
| 30 Mar 2023 | CNY | 34.96 | 36.18 | 34.44 | 35.74 | 35.74 | +0.64 (+1.82%) | 18,148,468 |
| 29 Mar 2023 | CNY | 35.43 | 35.86 | 34.69 | 35.1 | 35.1 | -0.15 (-0.43%) | 15,053,632 |
| 28 Mar 2023 | CNY | 35.88 | 36 | 35.2 | 35.25 | 35.25 | -0.88 (-2.44%) | 18,006,945 |
| 27 Mar 2023 | CNY | 33.7 | 36.79 | 33.4 | 36.13 | 36.13 | +2.33 (+6.89%) | 37,208,740 |
| 24 Mar 2023 | CNY | 32.94 | 34.29 | 32.5 | 33.8 | 33.8 | +0.86 (+2.61%) | 20,170,271 |
| 23 Mar 2023 | CNY | 32.8 | 33.27 | 32.55 | 32.94 | 32.94 | -0.11 (-0.33%) | 10,711,521 |
| 22 Mar 2023 | CNY | 33.51 | 33.99 | 32.87 | 33.05 | 33.05 | -0.45 (-1.34%) | 13,244,352 |
| 21 Mar 2023 | CNY | 33.15 | 33.66 | 32.86 | 33.5 | 33.5 | +0.06 (+0.18%) | 14,187,527 |
| 20 Mar 2023 | CNY | 32.4 | 33.74 | 31.33 | 33.44 | 33.44 | +1.05 (+3.24%) | 25,673,225 |
| 17 Mar 2023 | CNY | 34.46 | 34.53 | 32.18 | 32.39 | 32.39 | -1.8 (-5.26%) | 31,492,118 |
| 16 Mar 2023 | CNY | 35.7 | 36.3 | 33.65 | 34.19 | 34.19 | -2.14 (-5.89%) | 20,210,012 |
| 15 Mar 2023 | CNY | 36.3 | 37.15 | 36.06 | 36.33 | 36.33 | +0.1 (+0.28%) | 12,876,028 |
| 14 Mar 2023 | CNY | 35.73 | 36.4 | 34.8 | 36.23 | 36.23 | +0.49 (+1.37%) | 15,763,241 |
| 13 Mar 2023 | CNY | 35.77 | 36.25 | 35.08 | 35.74 | 35.74 | -0.27 (-0.75%) | 12,994,273 |
| 10 Mar 2023 | CNY | 36.8 | 36.81 | 36 | 36.01 | 36.01 | -1.09 (-2.94%) | 13,215,903 |
| 9 Mar 2023 | CNY | 37.92 | 38.37 | 36.97 | 37.1 | 37.1 | -0.81 (-2.14%) | 14,517,836 |
| 8 Mar 2023 | CNY | 37.78 | 38.6 | 37.6 | 37.91 | 37.91 | -0.15 (-0.39%) | 10,052,463 |
| 7 Mar 2023 | CNY | 39 | 39 | 38.06 | 38.06 | 38.06 | -1.14 (-2.91%) | 14,678,898 |
| 6 Mar 2023 | CNY | 38.04 | 39.31 | 36.85 | 39.2 | 39.2 | +1.17 (+3.08%) | 28,833,802 |
| 3 Mar 2023 | CNY | 37.75 | 38.28 | 37.43 | 38.03 | 38.03 | +0.28 (+0.74%) | 15,040,269 |
| 2 Mar 2023 | CNY | 38.62 | 38.88 | 37.57 | 37.75 | 37.75 | -0.84 (-2.18%) | 21,083,627 |
| 1 Mar 2023 | CNY | 38.98 | 39 | 38.22 | 38.59 | 38.59 | -0.65 (-1.66%) | 16,209,472 |
| 28 Feb 2023 | CNY | 40 | 40 | 38.38 | 39.24 | 39.24 | -0.81 (-2.02%) | 24,202,059 |
| 27 Feb 2023 | CNY | 41.51 | 42.47 | 39.58 | 40.05 | 40.05 | -1.92 (-4.57%) | 28,680,557 |
