| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 30.97 | 31.52 | 30.82 | 31.43 | 31.43 | +0.34 (+1.09%) | 2,559,900 |
| 30 Mar 2023 | CNY | 31.26 | 31.33 | 30.69 | 31.09 | 31.09 | -0.16 (-0.51%) | 2,114,560 |
| 29 Mar 2023 | CNY | 31.43 | 31.66 | 30.92 | 31.25 | 31.25 | +0.02 (+0.06%) | 3,587,106 |
| 28 Mar 2023 | CNY | 31.99 | 32.05 | 31.1 | 31.23 | 31.23 | -0.6 (-1.89%) | 4,104,283 |
| 27 Mar 2023 | CNY | 31.49 | 32.36 | 31.26 | 31.83 | 31.83 | +0.61 (+1.95%) | 5,731,083 |
| 24 Mar 2023 | CNY | 31.2 | 31.5 | 30.55 | 31.22 | 31.22 | +0.15 (+0.48%) | 3,441,762 |
| 23 Mar 2023 | CNY | 30.4 | 31.28 | 30.34 | 31.07 | 31.07 | +0.57 (+1.87%) | 3,505,328 |
| 22 Mar 2023 | CNY | 29.92 | 30.6 | 29.38 | 30.5 | 30.5 | +0.75 (+2.52%) | 3,475,992 |
| 21 Mar 2023 | CNY | 28.94 | 29.85 | 28.88 | 29.75 | 29.75 | +0.81 (+2.80%) | 3,456,022 |
| 20 Mar 2023 | CNY | 29.6 | 29.6 | 28.6 | 28.94 | 28.94 | -1.14 (-3.79%) | 5,405,108 |
| 17 Mar 2023 | CNY | 29.84 | 30.58 | 29.84 | 30.08 | 30.08 | +0.52 (+1.76%) | 3,800,860 |
| 16 Mar 2023 | CNY | 30.55 | 30.55 | 29.4 | 29.56 | 29.56 | -1.37 (-4.43%) | 4,351,110 |
| 15 Mar 2023 | CNY | 31.15 | 31.48 | 30.84 | 30.93 | 30.93 | -0.58 (-1.84%) | 4,838,883 |
| 14 Mar 2023 | CNY | 31.2 | 31.79 | 30.26 | 31.51 | 31.51 | +1.08 (+3.55%) | 8,996,360 |
| 13 Mar 2023 | CNY | 29.62 | 30.45 | 29.28 | 30.43 | 30.43 | +0.54 (+1.81%) | 4,101,628 |
| 10 Mar 2023 | CNY | 29.9 | 30.25 | 29.63 | 29.89 | 29.89 | -0.11 (-0.37%) | 2,390,928 |
| 9 Mar 2023 | CNY | 30.58 | 30.58 | 29.66 | 30 | 30 | -0.3 (-0.99%) | 2,823,600 |
| 8 Mar 2023 | CNY | 29.69 | 30.48 | 29.65 | 30.3 | 30.3 | +0.47 (+1.58%) | 3,541,660 |
| 7 Mar 2023 | CNY | 31.37 | 31.8 | 29.82 | 29.83 | 29.83 | -1.35 (-4.33%) | 5,234,232 |
| 6 Mar 2023 | CNY | 31.18 | 31.71 | 31 | 31.18 | 31.18 | -0.02 (-0.06%) | 4,888,570 |
| 3 Mar 2023 | CNY | 30.99 | 31.28 | 30.32 | 31.2 | 31.2 | +0.42 (+1.36%) | 5,350,196 |
| 2 Mar 2023 | CNY | 31.53 | 31.55 | 30.75 | 30.78 | 30.78 | -0.92 (-2.90%) | 6,156,070 |
| 1 Mar 2023 | CNY | 30.9 | 31.82 | 30.88 | 31.7 | 31.7 | +0.51 (+1.64%) | 7,393,208 |
| 28 Feb 2023 | CNY | 31.5 | 31.99 | 30.66 | 31.19 | 31.19 | -0.19 (-0.61%) | 6,974,150 |
| 27 Feb 2023 | CNY | 32.51 | 32.51 | 30.88 | 31.38 | 31.38 | -1.65 (-5.00%) | 10,969,015 |
| 24 Feb 2023 | CNY | 31.44 | 34.08 | 31.44 | 33.03 | 33.03 | +0.91 (+2.83%) | 16,031,448 |
| 23 Feb 2023 | CNY | 35.65 | 35.77 | 31.7 | 32.12 | 32.12 | -0.4 (-1.23%) | 18,497,109 |
| 22 Feb 2023 | CNY | 29.63 | 32.52 | 29.14 | 32.52 | 32.52 | +2.96 (+10.01%) | 5,777,091 |
| 21 Feb 2023 | CNY | 29.69 | 30.32 | 29.33 | 29.56 | 29.56 | -0.26 (-0.87%) | 2,520,200 |
| 20 Feb 2023 | CNY | 29.13 | 29.9 | 28.83 | 29.82 | 29.82 | +0.92 (+3.18%) | 3,142,826 |
