| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 32.39 | 32.72 | 31.37 | 31.62 | 31.62 | -0.9 (-2.77%) | 7,452,590 |
| 7 Apr 2023 | CNY | 32.92 | 33.04 | 32.21 | 32.52 | 32.52 | +0.05 (+0.15%) | 6,291,966 |
| 6 Apr 2023 | CNY | 33.89 | 33.89 | 32.29 | 32.47 | 32.47 | -2.03 (-5.88%) | 11,959,592 |
| 4 Apr 2023 | CNY | 33.51 | 35.12 | 33.5 | 34.5 | 34.5 | +0.51 (+1.50%) | 12,268,139 |
| 3 Apr 2023 | CNY | 33.3 | 34.33 | 32.47 | 33.99 | 33.99 | +0.6 (+1.80%) | 10,986,597 |
| 31 Mar 2023 | CNY | 32.9 | 33.47 | 32.37 | 33.39 | 33.39 | +0.58 (+1.77%) | 5,703,826 |
| 30 Mar 2023 | CNY | 32.64 | 33.7 | 31.92 | 32.81 | 32.81 | +0.15 (+0.46%) | 7,603,425 |
| 29 Mar 2023 | CNY | 32.96 | 33.16 | 31.98 | 32.66 | 32.66 | -0.79 (-2.36%) | 8,664,056 |
| 28 Mar 2023 | CNY | 33.8 | 34.03 | 33.11 | 33.45 | 33.45 | +0.09 (+0.27%) | 8,045,186 |
| 27 Mar 2023 | CNY | 33.71 | 34.06 | 32.75 | 33.36 | 33.36 | -0.35 (-1.04%) | 8,050,402 |
| 24 Mar 2023 | CNY | 33.62 | 34.22 | 33.22 | 33.71 | 33.71 | -0.23 (-0.68%) | 7,951,387 |
| 23 Mar 2023 | CNY | 34.11 | 34.34 | 33.53 | 33.94 | 33.94 | -0.88 (-2.53%) | 11,921,745 |
| 22 Mar 2023 | CNY | 34.8 | 34.83 | 33.59 | 34.82 | 34.82 | -0.18 (-0.51%) | 12,597,134 |
| 21 Mar 2023 | CNY | 33 | 35.28 | 32.2 | 35 | 35 | +2.35 (+7.20%) | 20,830,963 |
| 20 Mar 2023 | CNY | 33.78 | 34.39 | 32.45 | 32.65 | 32.65 | -1.24 (-3.66%) | 14,695,496 |
| 17 Mar 2023 | CNY | 32.07 | 33.9 | 31.8 | 33.89 | 33.89 | +1.82 (+5.68%) | 21,907,718 |
| 16 Mar 2023 | CNY | 30.41 | 33.08 | 29.63 | 32.07 | 32.07 | +1.63 (+5.35%) | 15,092,151 |
| 15 Mar 2023 | CNY | 31.22 | 31.38 | 30.2 | 30.44 | 30.44 | -0.78 (-2.50%) | 9,137,180 |
| 14 Mar 2023 | CNY | 31.62 | 31.98 | 30.66 | 31.22 | 31.22 | -0.57 (-1.79%) | 13,372,861 |
| 13 Mar 2023 | CNY | 30.62 | 31.8 | 29.91 | 31.79 | 31.79 | +2.36 (+8.02%) | 16,818,355 |
| 10 Mar 2023 | CNY | 29.76 | 29.81 | 29.25 | 29.43 | 29.43 | -0.47 (-1.57%) | 4,144,651 |
| 9 Mar 2023 | CNY | 30 | 30.2 | 29.43 | 29.9 | 29.9 | -0.1 (-0.33%) | 4,467,031 |
| 8 Mar 2023 | CNY | 28.87 | 30.29 | 28.81 | 30 | 30 | +1.09 (+3.77%) | 7,212,285 |
| 7 Mar 2023 | CNY | 29.5 | 29.92 | 28.84 | 28.91 | 28.91 | -0.67 (-2.27%) | 5,021,753 |
| 6 Mar 2023 | CNY | 29.82 | 29.9 | 29.42 | 29.58 | 29.58 | -0.41 (-1.37%) | 4,738,925 |
| 3 Mar 2023 | CNY | 30.6 | 30.62 | 29.61 | 29.99 | 29.99 | -0.91 (-2.94%) | 8,381,135 |
| 2 Mar 2023 | CNY | 30.3 | 30.99 | 30 | 30.9 | 30.9 | +0.65 (+2.15%) | 9,943,933 |
| 1 Mar 2023 | CNY | 29.81 | 30.49 | 29.7 | 30.25 | 30.25 | +0.46 (+1.54%) | 8,806,906 |
| 28 Feb 2023 | CNY | 29.44 | 30.81 | 29.34 | 29.79 | 29.79 | +1.21 (+4.23%) | 10,102,493 |
| 27 Feb 2023 | CNY | 29.35 | 29.4 | 28.52 | 28.58 | 28.58 | -0.94 (-3.18%) | 5,451,889 |
