| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 30.65 | 30.75 | 30.15 | 30.25 | 30.25 | -0.38 (-1.24%) | 3,663,745 |
| 27 Mar 2023 | CNY | 30.87 | 30.99 | 30.44 | 30.63 | 30.63 | -0.24 (-0.78%) | 2,812,074 |
| 24 Mar 2023 | CNY | 30.82 | 31.02 | 30.6 | 30.87 | 30.87 | +0.08 (+0.26%) | 3,051,513 |
| 23 Mar 2023 | CNY | 30.76 | 31 | 30.59 | 30.79 | 30.79 | +0.06 (+0.20%) | 3,891,360 |
| 22 Mar 2023 | CNY | 30.8 | 30.96 | 30.59 | 30.73 | 30.73 | -0.02 (-0.07%) | 2,807,570 |
| 21 Mar 2023 | CNY | 30.3 | 30.78 | 30.19 | 30.75 | 30.75 | +0.39 (+1.28%) | 3,988,022 |
| 20 Mar 2023 | CNY | 30.1 | 30.49 | 30.03 | 30.36 | 30.36 | +0.21 (+0.70%) | 3,025,150 |
| 17 Mar 2023 | CNY | 30.11 | 30.37 | 29.92 | 30.15 | 30.15 | +0.29 (+0.97%) | 5,705,224 |
| 16 Mar 2023 | CNY | 30.46 | 30.71 | 29.66 | 29.86 | 29.86 | -0.82 (-2.67%) | 6,402,131 |
| 15 Mar 2023 | CNY | 30.89 | 31.1 | 30.59 | 30.68 | 30.68 | -0.11 (-0.36%) | 3,213,344 |
| 14 Mar 2023 | CNY | 30.72 | 30.87 | 30.24 | 30.79 | 30.79 | +0.15 (+0.49%) | 6,423,308 |
| 13 Mar 2023 | CNY | 30.95 | 31.25 | 30.45 | 30.64 | 30.64 | -0.56 (-1.79%) | 6,745,227 |
| 10 Mar 2023 | CNY | 31.78 | 32 | 31.17 | 31.2 | 31.2 | -0.7 (-2.19%) | 5,216,200 |
| 9 Mar 2023 | CNY | 32.22 | 32.38 | 31.9 | 31.9 | 31.9 | -0.41 (-1.27%) | 3,557,162 |
| 8 Mar 2023 | CNY | 31.98 | 32.34 | 31.75 | 32.31 | 32.31 | +0.41 (+1.29%) | 4,358,593 |
| 7 Mar 2023 | CNY | 32.45 | 32.58 | 31.9 | 31.9 | 31.9 | -0.42 (-1.30%) | 5,851,028 |
| 6 Mar 2023 | CNY | 32.28 | 32.4 | 31.8 | 32.32 | 32.32 | +0.03 (+0.09%) | 5,651,774 |
| 3 Mar 2023 | CNY | 32.7 | 32.77 | 32.14 | 32.29 | 32.29 | -0.41 (-1.25%) | 5,563,696 |
| 2 Mar 2023 | CNY | 32.73 | 32.95 | 32.51 | 32.7 | 32.7 | -0.08 (-0.24%) | 4,758,568 |
| 1 Mar 2023 | CNY | 32.6 | 32.81 | 32.38 | 32.78 | 32.78 | +0.33 (+1.02%) | 4,109,999 |
| 28 Feb 2023 | CNY | 32.5 | 32.77 | 32.1 | 32.45 | 32.45 | +0.04 (+0.12%) | 4,593,989 |
| 27 Feb 2023 | CNY | 32.2 | 32.65 | 31.91 | 32.41 | 32.41 | -0.09 (-0.28%) | 5,305,053 |
| 24 Feb 2023 | CNY | 33.46 | 33.47 | 32.28 | 32.5 | 32.5 | -1.03 (-3.07%) | 12,640,171 |
| 23 Feb 2023 | CNY | 33.76 | 34.09 | 33.33 | 33.53 | 33.53 | -0.4 (-1.18%) | 9,290,387 |
| 22 Feb 2023 | CNY | 34 | 34.13 | 33.77 | 33.93 | 33.93 | -0.22 (-0.64%) | 6,175,607 |
| 21 Feb 2023 | CNY | 34.3 | 34.5 | 33.88 | 34.15 | 34.15 | -0.27 (-0.78%) | 9,393,341 |
| 20 Feb 2023 | CNY | 34.5 | 34.57 | 33.66 | 34.42 | 34.42 | +0.02 (+0.06%) | 14,023,391 |
| 17 Feb 2023 | CNY | 33.55 | 34.59 | 33.38 | 34.4 | 34.4 | +0.9 (+2.69%) | 14,939,199 |
| 16 Feb 2023 | CNY | 34.07 | 34.57 | 33.11 | 33.5 | 33.5 | -0.62 (-1.82%) | 13,202,201 |
| 15 Feb 2023 | CNY | 33.9 | 34.25 | 33.62 | 34.12 | 34.12 | +0.22 (+0.65%) | 8,244,139 |
