| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 36.92 | 37.4 | 36.85 | 37.22 | 37.22 | +0.56 (+1.53%) | 2,328,861 |
| 7 Apr 2023 | CNY | 35.91 | 36.9 | 35.76 | 36.66 | 36.66 | +0.38 (+1.05%) | 2,127,826 |
| 6 Apr 2023 | CNY | 36.09 | 36.33 | 35.84 | 36.28 | 36.28 | +0.2 (+0.55%) | 1,465,182 |
| 4 Apr 2023 | CNY | 35.8 | 36.33 | 35.59 | 36.08 | 36.08 | +0.13 (+0.36%) | 1,564,520 |
| 3 Apr 2023 | CNY | 36.25 | 36.41 | 35.31 | 35.95 | 35.95 | -0.34 (-0.94%) | 2,356,315 |
| 31 Mar 2023 | CNY | 35.9 | 36.3 | 35.76 | 36.29 | 36.29 | +0.47 (+1.31%) | 1,601,446 |
| 30 Mar 2023 | CNY | 35.76 | 36 | 35.11 | 35.82 | 35.82 | +0.06 (+0.17%) | 1,408,605 |
| 29 Mar 2023 | CNY | 35.95 | 36.05 | 35.6 | 35.76 | 35.76 | -0.14 (-0.39%) | 1,252,524 |
| 28 Mar 2023 | CNY | 36.47 | 36.81 | 35.83 | 35.9 | 35.9 | -0.47 (-1.29%) | 2,135,162 |
| 27 Mar 2023 | CNY | 35.8 | 36.54 | 35.28 | 36.37 | 36.37 | +0.41 (+1.14%) | 2,598,800 |
| 24 Mar 2023 | CNY | 38.16 | 38.55 | 35.95 | 35.96 | 35.96 | -2.1 (-5.52%) | 5,319,056 |
| 23 Mar 2023 | CNY | 38.35 | 38.58 | 37.59 | 38.06 | 38.06 | -0.28 (-0.73%) | 3,121,510 |
| 22 Mar 2023 | CNY | 39.15 | 39.15 | 38.18 | 38.34 | 38.34 | -0.53 (-1.36%) | 2,582,212 |
| 21 Mar 2023 | CNY | 39.42 | 39.65 | 38.51 | 38.87 | 38.87 | -0.55 (-1.40%) | 2,687,834 |
| 20 Mar 2023 | CNY | 38.76 | 39.42 | 37.91 | 39.42 | 39.42 | +0.66 (+1.70%) | 3,598,761 |
| 17 Mar 2023 | CNY | 39.15 | 40.1 | 38.72 | 38.76 | 38.76 | -0.84 (-2.12%) | 4,293,290 |
| 16 Mar 2023 | CNY | 38.86 | 40.2 | 38.55 | 39.6 | 39.6 | +0.72 (+1.85%) | 4,872,479 |
| 15 Mar 2023 | CNY | 38.71 | 39.9 | 38.66 | 38.88 | 38.88 | -0.17 (-0.44%) | 3,501,997 |
| 14 Mar 2023 | CNY | 38.9 | 39.17 | 38.38 | 39.05 | 39.05 | +0.35 (+0.90%) | 3,024,542 |
| 13 Mar 2023 | CNY | 39.51 | 39.62 | 38.2 | 38.7 | 38.7 | -0.91 (-2.30%) | 4,234,819 |
| 10 Mar 2023 | CNY | 39.4 | 40.18 | 39.1 | 39.61 | 39.61 | -0.14 (-0.35%) | 4,620,549 |
| 9 Mar 2023 | CNY | 39.66 | 40.32 | 39.03 | 39.75 | 39.75 | +0.1 (+0.25%) | 7,092,744 |
| 8 Mar 2023 | CNY | 40.14 | 41.02 | 39.21 | 39.65 | 39.65 | +0.78 (+2.01%) | 12,397,689 |
| 7 Mar 2023 | CNY | 35.55 | 38.87 | 35.55 | 38.87 | 38.87 | +3.53 (+9.99%) | 8,794,199 |
| 6 Mar 2023 | CNY | 35.17 | 35.45 | 34.88 | 35.34 | 35.34 | +0.11 (+0.31%) | 1,310,982 |
| 3 Mar 2023 | CNY | 35.18 | 35.34 | 34.72 | 35.23 | 35.23 | +0.17 (+0.48%) | 1,210,797 |
| 2 Mar 2023 | CNY | 35.4 | 35.44 | 35 | 35.06 | 35.06 | -0.38 (-1.07%) | 1,372,081 |
| 1 Mar 2023 | CNY | 35.89 | 35.98 | 34.98 | 35.44 | 35.44 | -0.3 (-0.84%) | 2,012,644 |
| 28 Feb 2023 | CNY | 35.67 | 36 | 35.36 | 35.74 | 35.74 | +0.07 (+0.20%) | 1,050,816 |
| 27 Feb 2023 | CNY | 36.87 | 36.99 | 35.6 | 35.67 | 35.67 | -1.14 (-3.10%) | 1,652,587 |
