| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 28.3 | 28.58 | 27.82 | 28.51 | 28.51 | +0.49 (+1.75%) | 1,397,202 |
| 6 Apr 2023 | CNY | 28.5 | 28.65 | 28 | 28.02 | 28.02 | -0.76 (-2.64%) | 1,868,000 |
| 4 Apr 2023 | CNY | 29.5 | 29.6 | 28.67 | 28.78 | 28.78 | -0.89 (-3.00%) | 2,053,300 |
| 3 Apr 2023 | CNY | 29.9 | 29.9 | 28.83 | 29.67 | 29.67 | +0.03 (+0.10%) | 2,761,900 |
| 31 Mar 2023 | CNY | 28.51 | 31.25 | 28.27 | 29.64 | 29.64 | +1.03 (+3.60%) | 3,549,602 |
| 30 Mar 2023 | CNY | 29.4 | 29.44 | 28.32 | 28.61 | 28.61 | -0.9 (-3.05%) | 1,525,300 |
| 29 Mar 2023 | CNY | 28.79 | 29.98 | 28.6 | 29.51 | 29.51 | +0.25 (+0.85%) | 2,012,300 |
| 28 Mar 2023 | CNY | 30.14 | 30.26 | 29 | 29.26 | 29.26 | -1.03 (-3.40%) | 1,961,106 |
| 27 Mar 2023 | CNY | 29.88 | 31.19 | 29.88 | 30.29 | 30.29 | +0.35 (+1.17%) | 2,994,800 |
| 24 Mar 2023 | CNY | 29.95 | 30.1 | 29.55 | 29.94 | 29.94 | +0.14 (+0.47%) | 1,529,100 |
| 23 Mar 2023 | CNY | 29.53 | 30.08 | 29.43 | 29.8 | 29.8 | +0.12 (+0.40%) | 1,505,900 |
| 22 Mar 2023 | CNY | 28.99 | 29.82 | 28.97 | 29.68 | 29.68 | +0.54 (+1.85%) | 1,545,000 |
| 21 Mar 2023 | CNY | 28.52 | 29.14 | 28.27 | 29.14 | 29.14 | +0.62 (+2.17%) | 1,358,900 |
| 20 Mar 2023 | CNY | 28.66 | 29.35 | 28.31 | 28.52 | 28.52 | -0.13 (-0.45%) | 1,324,600 |
| 17 Mar 2023 | CNY | 28.36 | 28.82 | 28.32 | 28.65 | 28.65 | +0.5 (+1.78%) | 1,348,500 |
| 16 Mar 2023 | CNY | 28.7 | 29.16 | 28.15 | 28.15 | 28.15 | -0.86 (-2.96%) | 1,927,400 |
| 15 Mar 2023 | CNY | 29.67 | 29.67 | 29 | 29.01 | 29.01 | -0.41 (-1.39%) | 1,569,250 |
| 14 Mar 2023 | CNY | 31.29 | 31.29 | 29 | 29.42 | 29.42 | -1.47 (-4.76%) | 2,176,056 |
| 13 Mar 2023 | CNY | 30.15 | 30.93 | 30.1 | 30.89 | 30.89 | +0.69 (+2.28%) | 1,702,400 |
| 10 Mar 2023 | CNY | 30.16 | 30.44 | 29.9 | 30.2 | 30.2 | -0.1 (-0.33%) | 1,323,500 |
| 9 Mar 2023 | CNY | 30.58 | 30.89 | 29.87 | 30.3 | 30.3 | -0.63 (-2.04%) | 1,718,650 |
| 8 Mar 2023 | CNY | 29.66 | 31.5 | 29.66 | 30.93 | 30.93 | +0.63 (+2.08%) | 1,896,850 |
| 7 Mar 2023 | CNY | 31.12 | 31.97 | 30.3 | 30.3 | 30.3 | -0.86 (-2.76%) | 2,163,812 |
| 6 Mar 2023 | CNY | 31.57 | 31.57 | 30.92 | 31.16 | 31.16 | +0.18 (+0.58%) | 1,636,512 |
| 3 Mar 2023 | CNY | 31.92 | 32.09 | 30.87 | 30.98 | 30.98 | -1.46 (-4.50%) | 3,303,212 |
| 2 Mar 2023 | CNY | 31.48 | 33.22 | 31.26 | 32.44 | 32.44 | +0.65 (+2.04%) | 4,769,212 |
| 1 Mar 2023 | CNY | 32.26 | 32.26 | 31.17 | 31.79 | 31.79 | -0.2 (-0.63%) | 3,690,812 |
| 28 Feb 2023 | CNY | 31.4 | 32 | 30.95 | 31.99 | 31.99 | +1.34 (+4.37%) | 4,985,847 |
| 27 Feb 2023 | CNY | 30 | 31.1 | 29.89 | 30.65 | 30.65 | +0.64 (+2.13%) | 3,032,500 |
| 24 Feb 2023 | CNY | 29.5 | 30.01 | 29.25 | 30.01 | 30.01 | +0.48 (+1.63%) | 1,687,224 |
