| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 30.18 | 30.66 | 30.01 | 30.15 | 30.15 | +0.06 (+0.20%) | 1,551,200 |
| 6 Apr 2023 | CNY | 29.95 | 30.29 | 29.61 | 30.09 | 30.09 | -0.05 (-0.17%) | 1,604,270 |
| 4 Apr 2023 | CNY | 31.2 | 31.2 | 29.77 | 30.14 | 30.14 | -1.25 (-3.98%) | 2,857,300 |
| 3 Apr 2023 | CNY | 31.08 | 31.5 | 30.62 | 31.39 | 31.39 | +0.53 (+1.72%) | 2,641,800 |
| 31 Mar 2023 | CNY | 30.29 | 31.3 | 30.2 | 30.86 | 30.86 | +0.63 (+2.08%) | 2,145,247 |
| 30 Mar 2023 | CNY | 30.59 | 30.67 | 30.12 | 30.23 | 30.23 | -0.34 (-1.11%) | 1,517,275 |
| 29 Mar 2023 | CNY | 30.09 | 30.89 | 29.79 | 30.57 | 30.57 | +0.61 (+2.04%) | 2,704,000 |
| 28 Mar 2023 | CNY | 30.43 | 30.72 | 29.78 | 29.96 | 29.96 | -0.61 (-2.00%) | 1,830,189 |
| 27 Mar 2023 | CNY | 30.29 | 30.98 | 30.28 | 30.57 | 30.57 | +0.17 (+0.56%) | 2,459,100 |
| 24 Mar 2023 | CNY | 29.91 | 30.96 | 29.91 | 30.4 | 30.4 | +0.52 (+1.74%) | 2,943,683 |
| 23 Mar 2023 | CNY | 30 | 30.28 | 29.7 | 29.88 | 29.88 | -0.09 (-0.30%) | 1,552,600 |
| 22 Mar 2023 | CNY | 30.14 | 30.68 | 29.83 | 29.97 | 29.97 | -0.08 (-0.27%) | 2,544,200 |
| 21 Mar 2023 | CNY | 29.35 | 30.38 | 29.08 | 30.05 | 30.05 | +0.73 (+2.49%) | 3,010,000 |
| 20 Mar 2023 | CNY | 29.52 | 29.78 | 28.96 | 29.32 | 29.32 | -0.2 (-0.68%) | 1,885,310 |
| 17 Mar 2023 | CNY | 29.68 | 29.89 | 29.35 | 29.52 | 29.52 | +0.12 (+0.41%) | 1,912,837 |
| 16 Mar 2023 | CNY | 29.76 | 30.08 | 29.23 | 29.4 | 29.4 | -0.53 (-1.77%) | 2,378,600 |
| 15 Mar 2023 | CNY | 30.23 | 30.79 | 29.83 | 29.93 | 29.93 | -0.15 (-0.50%) | 2,418,500 |
| 14 Mar 2023 | CNY | 31.08 | 31.08 | 29.85 | 30.08 | 30.08 | -0.92 (-2.97%) | 3,361,200 |
| 13 Mar 2023 | CNY | 30.98 | 31.38 | 30.8 | 31 | 31 | -0.09 (-0.29%) | 2,505,729 |
| 10 Mar 2023 | CNY | 31.9 | 32.15 | 31.01 | 31.09 | 31.09 | -0.53 (-1.68%) | 2,059,400 |
| 9 Mar 2023 | CNY | 32.1 | 32.21 | 31.51 | 31.62 | 31.62 | -0.48 (-1.50%) | 1,931,900 |
| 8 Mar 2023 | CNY | 32.33 | 32.65 | 31.78 | 32.1 | 32.1 | -0.22 (-0.68%) | 1,988,800 |
| 7 Mar 2023 | CNY | 33.97 | 33.97 | 32.32 | 32.32 | 32.32 | -1.43 (-4.24%) | 2,423,737 |
| 6 Mar 2023 | CNY | 33.59 | 33.86 | 32.96 | 33.75 | 33.75 | +0.22 (+0.66%) | 2,431,000 |
| 3 Mar 2023 | CNY | 34.15 | 34.32 | 33.26 | 33.53 | 33.53 | -0.52 (-1.53%) | 2,565,000 |
| 2 Mar 2023 | CNY | 35.1 | 35.1 | 33.86 | 34.05 | 34.05 | -1.02 (-2.91%) | 2,723,075 |
| 1 Mar 2023 | CNY | 35.65 | 35.65 | 34.58 | 35.07 | 35.07 | -0.31 (-0.88%) | 3,199,400 |
| 28 Feb 2023 | CNY | 35.77 | 36.2 | 34.97 | 35.38 | 35.38 | -0.38 (-1.06%) | 3,120,000 |
| 27 Feb 2023 | CNY | 36.37 | 37.02 | 35.73 | 35.76 | 35.76 | -0.98 (-2.67%) | 2,199,600 |
| 24 Feb 2023 | CNY | 35.42 | 37.2 | 35.32 | 36.74 | 36.74 | +0.02 (+0.05%) | 4,478,200 |
