| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 31.85 | 34.85 | 31.82 | 34.85 | 34.85 | +3.17 (+10.01%) | 15,191,873 |
| 4 Apr 2023 | CNY | 33.19 | 33.3 | 31.43 | 31.68 | 31.68 | -1.32 (-4%) | 8,851,597 |
| 3 Apr 2023 | CNY | 32.67 | 33.2 | 32.2 | 33 | 33 | +0.17 (+0.52%) | 5,676,286 |
| 31 Mar 2023 | CNY | 33.2 | 33.2 | 32.5 | 32.83 | 32.83 | -0.29 (-0.88%) | 5,565,880 |
| 30 Mar 2023 | CNY | 33.01 | 33.45 | 32.8 | 33.12 | 33.12 | -0.18 (-0.54%) | 4,991,665 |
| 29 Mar 2023 | CNY | 33 | 33.93 | 32.9 | 33.3 | 33.3 | +0.19 (+0.57%) | 7,045,805 |
| 28 Mar 2023 | CNY | 34 | 34.36 | 33 | 33.11 | 33.11 | -0.52 (-1.55%) | 10,364,354 |
| 27 Mar 2023 | CNY | 32.62 | 34.09 | 32.62 | 33.63 | 33.63 | +1.03 (+3.16%) | 13,571,937 |
| 24 Mar 2023 | CNY | 32.1 | 33.19 | 31.8 | 32.6 | 32.6 | +0.14 (+0.43%) | 12,612,340 |
| 23 Mar 2023 | CNY | 31.16 | 33.16 | 30.9 | 32.46 | 32.46 | +1.44 (+4.64%) | 19,096,364 |
| 22 Mar 2023 | CNY | 29.08 | 31.3 | 29 | 31.02 | 31.02 | +1.94 (+6.67%) | 16,250,212 |
| 21 Mar 2023 | CNY | 28.95 | 29.37 | 28.4 | 29.08 | 29.08 | +0.33 (+1.15%) | 7,787,873 |
| 20 Mar 2023 | CNY | 28.03 | 28.99 | 27.11 | 28.75 | 28.75 | +0.73 (+2.61%) | 11,458,810 |
| 17 Mar 2023 | CNY | 28.62 | 28.68 | 28.02 | 28.02 | 28.02 | -0.37 (-1.30%) | 6,604,212 |
| 16 Mar 2023 | CNY | 28.9 | 29 | 28.11 | 28.39 | 28.39 | -0.79 (-2.71%) | 5,192,191 |
| 15 Mar 2023 | CNY | 29.57 | 29.75 | 29 | 29.18 | 29.18 | -0.12 (-0.41%) | 4,897,273 |
| 14 Mar 2023 | CNY | 29.98 | 30.14 | 28.74 | 29.3 | 29.3 | -0.9 (-2.98%) | 8,081,426 |
| 13 Mar 2023 | CNY | 30.15 | 30.77 | 29.9 | 30.2 | 30.2 | -0.1 (-0.33%) | 6,505,967 |
| 10 Mar 2023 | CNY | 30.55 | 30.64 | 30.16 | 30.3 | 30.3 | -0.29 (-0.95%) | 5,329,732 |
| 9 Mar 2023 | CNY | 30.99 | 31.16 | 30.33 | 30.59 | 30.59 | -0.41 (-1.32%) | 6,215,645 |
| 8 Mar 2023 | CNY | 31.28 | 32 | 30.61 | 31 | 31 | +0.03 (+0.10%) | 6,920,215 |
| 7 Mar 2023 | CNY | 31.9 | 32.12 | 30.95 | 30.97 | 30.97 | -1.15 (-3.58%) | 6,782,901 |
| 6 Mar 2023 | CNY | 31.93 | 32.23 | 30.92 | 32.12 | 32.12 | +0.07 (+0.22%) | 6,740,290 |
| 3 Mar 2023 | CNY | 32.2 | 32.65 | 31.85 | 32.05 | 32.05 | -0.4 (-1.23%) | 4,177,137 |
| 2 Mar 2023 | CNY | 33.11 | 33.41 | 32.3 | 32.45 | 32.45 | -0.87 (-2.61%) | 4,713,657 |
| 1 Mar 2023 | CNY | 33 | 33.48 | 32.5 | 33.32 | 33.32 | +0.32 (+0.97%) | 4,068,292 |
| 28 Feb 2023 | CNY | 33.08 | 33.66 | 32.61 | 33 | 33 | +0.24 (+0.73%) | 4,284,754 |
| 27 Feb 2023 | CNY | 32.02 | 33.15 | 31.88 | 32.76 | 32.76 | +0.42 (+1.30%) | 5,265,238 |
| 24 Feb 2023 | CNY | 32.97 | 33.1 | 32.07 | 32.34 | 32.34 | -0.46 (-1.40%) | 5,085,975 |
| 23 Feb 2023 | CNY | 32.58 | 33.37 | 32.5 | 32.8 | 32.8 | -0.06 (-0.18%) | 6,302,784 |
