| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 31.38 | 31.77 | 31.06 | 31.06 | 31.06 | -0.31 (-0.99%) | 2,097,900 |
| 6 Apr 2023 | CNY | 30.99 | 31.58 | 30.92 | 31.37 | 31.37 | +0.29 (+0.93%) | 2,180,016 |
| 4 Apr 2023 | CNY | 32.3 | 32.3 | 30.8 | 31.08 | 31.08 | -1.26 (-3.90%) | 4,730,639 |
| 3 Apr 2023 | CNY | 32.7 | 32.7 | 31.99 | 32.34 | 32.34 | -0.43 (-1.31%) | 3,727,402 |
| 31 Mar 2023 | CNY | 31.92 | 33.1 | 31.9 | 32.77 | 32.77 | +0.87 (+2.73%) | 4,669,952 |
| 30 Mar 2023 | CNY | 31.57 | 31.99 | 31.15 | 31.9 | 31.9 | +0.33 (+1.05%) | 2,769,257 |
| 29 Mar 2023 | CNY | 31.35 | 32.22 | 31.34 | 31.57 | 31.57 | +0.23 (+0.73%) | 3,086,233 |
| 28 Mar 2023 | CNY | 31.87 | 31.9 | 31.16 | 31.34 | 31.34 | -0.47 (-1.48%) | 1,909,069 |
| 27 Mar 2023 | CNY | 31.26 | 31.87 | 30.39 | 31.81 | 31.81 | +0.32 (+1.02%) | 3,591,779 |
| 24 Mar 2023 | CNY | 31.72 | 32 | 31.36 | 31.49 | 31.49 | -0.22 (-0.69%) | 2,886,836 |
| 23 Mar 2023 | CNY | 31.93 | 32.15 | 31.44 | 31.71 | 31.71 | -0.51 (-1.58%) | 3,065,982 |
| 22 Mar 2023 | CNY | 31.93 | 32.76 | 31.69 | 32.22 | 32.22 | +0.73 (+2.32%) | 6,767,495 |
| 21 Mar 2023 | CNY | 31.01 | 31.5 | 30.5 | 31.49 | 31.49 | +0.59 (+1.91%) | 3,771,100 |
| 20 Mar 2023 | CNY | 31.4 | 31.47 | 30.53 | 30.9 | 30.9 | -0.23 (-0.74%) | 3,043,264 |
| 17 Mar 2023 | CNY | 31.74 | 31.91 | 30.97 | 31.13 | 31.13 | -0.44 (-1.39%) | 3,469,053 |
| 16 Mar 2023 | CNY | 32.36 | 32.4 | 31.53 | 31.57 | 31.57 | -0.9 (-2.77%) | 2,715,500 |
| 15 Mar 2023 | CNY | 32.78 | 33.6 | 32.37 | 32.47 | 32.47 | -0.29 (-0.89%) | 2,615,200 |
| 14 Mar 2023 | CNY | 33.56 | 33.59 | 32.03 | 32.76 | 32.76 | -0.88 (-2.62%) | 3,703,232 |
| 13 Mar 2023 | CNY | 33.5 | 33.83 | 33 | 33.64 | 33.64 | +0.12 (+0.36%) | 2,525,682 |
| 10 Mar 2023 | CNY | 35.03 | 35.04 | 33.51 | 33.52 | 33.52 | -1.58 (-4.50%) | 3,432,678 |
| 9 Mar 2023 | CNY | 34.88 | 35.26 | 34.58 | 35.1 | 35.1 | +0.23 (+0.66%) | 1,923,779 |
| 8 Mar 2023 | CNY | 34.8 | 35.15 | 34.4 | 34.87 | 34.87 | -0.21 (-0.60%) | 2,082,112 |
| 7 Mar 2023 | CNY | 35.99 | 36.33 | 35.08 | 35.08 | 35.08 | -0.86 (-2.39%) | 3,175,360 |
| 6 Mar 2023 | CNY | 35.75 | 36.15 | 34.87 | 35.94 | 35.94 | +0.12 (+0.34%) | 3,008,900 |
| 3 Mar 2023 | CNY | 35.9 | 36.16 | 35.54 | 35.82 | 35.82 | +0.21 (+0.59%) | 2,093,300 |
| 2 Mar 2023 | CNY | 36.63 | 36.65 | 35.4 | 35.61 | 35.61 | -1.04 (-2.84%) | 4,012,418 |
| 1 Mar 2023 | CNY | 37.17 | 37.17 | 36.18 | 36.65 | 36.65 | -0.55 (-1.48%) | 4,286,703 |
| 28 Feb 2023 | CNY | 37.29 | 37.6 | 36.71 | 37.2 | 37.2 | +0.3 (+0.81%) | 2,551,038 |
| 27 Feb 2023 | CNY | 39 | 39.25 | 36.8 | 36.9 | 36.9 | -2.6 (-6.58%) | 6,639,318 |
| 24 Feb 2023 | CNY | 40.7 | 40.91 | 39.44 | 39.5 | 39.5 | -1.18 (-2.90%) | 3,895,567 |
