| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 38.81 | 40.35 | 36.8 | 37.89 | 37.89 | +0.29 (+0.77%) | 9,922,144 |
| 7 Apr 2023 | CNY | 38.02 | 38.54 | 36.94 | 37.6 | 37.6 | -0.7 (-1.83%) | 5,822,749 |
| 6 Apr 2023 | CNY | 34.91 | 39.13 | 34.73 | 38.3 | 38.3 | +2.73 (+7.68%) | 10,163,980 |
| 4 Apr 2023 | CNY | 36.35 | 36.88 | 35.01 | 35.57 | 35.57 | +0.17 (+0.48%) | 6,858,961 |
| 3 Apr 2023 | CNY | 35 | 36.1 | 34.52 | 35.4 | 35.4 | +0.4 (+1.14%) | 7,819,028 |
| 31 Mar 2023 | CNY | 33.22 | 35 | 32.63 | 35 | 35 | +1.95 (+5.90%) | 8,843,321 |
| 30 Mar 2023 | CNY | 34.46 | 34.88 | 33 | 33.05 | 33.05 | -1.38 (-4.01%) | 5,908,693 |
| 29 Mar 2023 | CNY | 34.25 | 35.56 | 33.54 | 34.43 | 34.43 | +0.03 (+0.09%) | 6,730,190 |
| 28 Mar 2023 | CNY | 35.5 | 35.84 | 33.98 | 34.4 | 34.4 | -1.44 (-4.02%) | 9,659,802 |
| 27 Mar 2023 | CNY | 33.08 | 36.3 | 32.99 | 35.84 | 35.84 | +2.75 (+8.31%) | 12,680,180 |
| 24 Mar 2023 | CNY | 32.88 | 33.3 | 31.68 | 33.09 | 33.09 | +0.23 (+0.70%) | 8,042,658 |
| 23 Mar 2023 | CNY | 30.84 | 34.33 | 30.8 | 32.86 | 32.86 | +1.65 (+5.29%) | 11,689,363 |
| 22 Mar 2023 | CNY | 31.13 | 31.44 | 30.48 | 31.21 | 31.21 | +0.38 (+1.23%) | 5,152,394 |
| 21 Mar 2023 | CNY | 30 | 30.85 | 29.41 | 30.83 | 30.83 | +0.89 (+2.97%) | 5,187,931 |
| 20 Mar 2023 | CNY | 30.12 | 30.55 | 29.75 | 29.94 | 29.94 | -0.17 (-0.56%) | 4,047,700 |
| 17 Mar 2023 | CNY | 29.45 | 30.21 | 29.45 | 30.11 | 30.11 | +0.81 (+2.76%) | 5,015,963 |
| 16 Mar 2023 | CNY | 29.51 | 29.99 | 29.25 | 29.3 | 29.3 | -0.63 (-2.10%) | 3,298,400 |
| 15 Mar 2023 | CNY | 29.64 | 30.15 | 29.2 | 29.93 | 29.93 | +0.47 (+1.60%) | 4,492,704 |
| 14 Mar 2023 | CNY | 30.08 | 30.15 | 29.03 | 29.46 | 29.46 | -0.89 (-2.93%) | 4,661,593 |
| 13 Mar 2023 | CNY | 29.73 | 30.48 | 29.6 | 30.35 | 30.35 | +0.26 (+0.86%) | 4,883,929 |
| 10 Mar 2023 | CNY | 31.01 | 31.19 | 29.75 | 30.09 | 30.09 | -1.31 (-4.17%) | 6,913,632 |
| 9 Mar 2023 | CNY | 31.26 | 31.98 | 30.6 | 31.4 | 31.4 | -0.58 (-1.81%) | 9,533,917 |
| 8 Mar 2023 | CNY | 29.37 | 32.5 | 29.21 | 31.98 | 31.98 | +2.1 (+7.03%) | 13,195,326 |
| 7 Mar 2023 | CNY | 30.58 | 30.59 | 29.15 | 29.88 | 29.88 | -0.71 (-2.32%) | 10,326,248 |
| 6 Mar 2023 | CNY | 27.89 | 30.59 | 27.71 | 30.59 | 30.59 | +2.78 (+10.00%) | 5,405,623 |
| 3 Mar 2023 | CNY | 28.19 | 28.67 | 27.65 | 27.81 | 27.81 | -0.45 (-1.59%) | 1,669,672 |
| 2 Mar 2023 | CNY | 27.95 | 28.47 | 27.92 | 28.26 | 28.26 | +0.38 (+1.36%) | 1,435,746 |
| 1 Mar 2023 | CNY | 27.72 | 27.92 | 27.48 | 27.88 | 27.88 | +0.18 (+0.65%) | 963,284 |
| 28 Feb 2023 | CNY | 27.71 | 27.97 | 27.4 | 27.7 | 27.7 | +0.05 (+0.18%) | 811,300 |
| 27 Feb 2023 | CNY | 27.52 | 27.99 | 27.48 | 27.65 | 27.65 | +0.01 (+0.04%) | 1,036,852 |
