| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 31.9 | 33.66 | 31.7 | 33.16 | 33.16 | +1.49 (+4.70%) | 2,661,107 |
| 30 Mar 2023 | CNY | 32.26 | 32.35 | 31.4 | 31.67 | 31.67 | -0.33 (-1.03%) | 3,008,442 |
| 29 Mar 2023 | CNY | 32.9 | 33.85 | 29.44 | 32 | 32 | -0.71 (-2.17%) | 5,843,320 |
| 28 Mar 2023 | CNY | 32.68 | 33.3 | 32.66 | 32.71 | 32.71 | -0.38 (-1.15%) | 2,298,470 |
| 27 Mar 2023 | CNY | 32.9 | 33.97 | 31.6 | 33.09 | 33.09 | -0.01 (-0.03%) | 3,602,120 |
| 24 Mar 2023 | CNY | 36.31 | 36.88 | 32.44 | 33.1 | 33.1 | -2.94 (-8.16%) | 6,814,721 |
| 23 Mar 2023 | CNY | 34.78 | 36.25 | 34.61 | 36.04 | 36.04 | +1.54 (+4.46%) | 3,760,634 |
| 22 Mar 2023 | CNY | 36.27 | 36.89 | 34.48 | 34.5 | 34.5 | -1.62 (-4.49%) | 3,601,942 |
| 21 Mar 2023 | CNY | 35.72 | 36.36 | 35.19 | 36.12 | 36.12 | +0.72 (+2.03%) | 1,454,205 |
| 20 Mar 2023 | CNY | 35.71 | 35.81 | 34.93 | 35.4 | 35.4 | -0.24 (-0.67%) | 2,084,480 |
| 17 Mar 2023 | CNY | 37.1 | 37.4 | 35.47 | 35.64 | 35.64 | -0.86 (-2.36%) | 3,606,540 |
| 16 Mar 2023 | CNY | 36.31 | 37 | 36.31 | 36.5 | 36.5 | -0.42 (-1.14%) | 1,615,095 |
| 15 Mar 2023 | CNY | 35.88 | 37.38 | 35.88 | 36.92 | 36.92 | +0.91 (+2.53%) | 2,397,009 |
| 14 Mar 2023 | CNY | 35.01 | 37.14 | 35.01 | 36.01 | 36.01 | +0.69 (+1.95%) | 2,961,016 |
| 13 Mar 2023 | CNY | 35.5 | 35.64 | 34.8 | 35.32 | 35.32 | -0.37 (-1.04%) | 1,980,455 |
| 10 Mar 2023 | CNY | 36.92 | 36.93 | 35.55 | 35.69 | 35.69 | -0.78 (-2.14%) | 2,319,997 |
| 9 Mar 2023 | CNY | 34.01 | 36.6 | 34.01 | 36.47 | 36.47 | +2.46 (+7.23%) | 5,077,985 |
| 8 Mar 2023 | CNY | 33.57 | 34.15 | 33.5 | 34.01 | 34.01 | +0.44 (+1.31%) | 887,500 |
| 7 Mar 2023 | CNY | 34.6 | 34.85 | 33.57 | 33.57 | 33.57 | -0.66 (-1.93%) | 2,122,560 |
| 6 Mar 2023 | CNY | 33.99 | 34.39 | 33.67 | 34.23 | 34.23 | +0.23 (+0.68%) | 1,647,250 |
| 3 Mar 2023 | CNY | 34.62 | 34.8 | 33.69 | 34 | 34 | -0.45 (-1.31%) | 1,577,865 |
| 2 Mar 2023 | CNY | 34.98 | 35.19 | 34.4 | 34.45 | 34.45 | -0.71 (-2.02%) | 1,449,210 |
| 1 Mar 2023 | CNY | 35.36 | 35.36 | 34.48 | 35.16 | 35.16 | +0.19 (+0.54%) | 1,214,020 |
| 28 Feb 2023 | CNY | 34.93 | 35.39 | 34.42 | 34.97 | 34.97 | +0.48 (+1.39%) | 1,227,895 |
| 27 Feb 2023 | CNY | 35.36 | 35.77 | 34.25 | 34.49 | 34.49 | -0.97 (-2.74%) | 1,695,189 |
| 24 Feb 2023 | CNY | 35.42 | 35.85 | 34.9 | 35.46 | 35.46 | +0.21 (+0.60%) | 2,265,603 |
| 23 Feb 2023 | CNY | 36.41 | 36.62 | 35.08 | 35.25 | 35.25 | -1.15 (-3.16%) | 2,657,497 |
| 22 Feb 2023 | CNY | 35.36 | 36.6 | 35.01 | 36.4 | 36.4 | +0.98 (+2.77%) | 2,772,122 |
| 21 Feb 2023 | CNY | 34.95 | 35.63 | 34.71 | 35.42 | 35.42 | +0.49 (+1.40%) | 2,525,028 |
| 20 Feb 2023 | CNY | 34.23 | 35.2 | 33.4 | 34.93 | 34.93 | +0.73 (+2.13%) | 2,752,422 |
