| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 30.97 | 31.7 | 29.47 | 29.89 | 29.89 | -1.06 (-3.42%) | 3,808,010 |
| 7 Apr 2023 | CNY | 30.46 | 31.14 | 29.85 | 30.95 | 30.95 | +0.72 (+2.38%) | 3,820,300 |
| 6 Apr 2023 | CNY | 30.21 | 30.46 | 29.69 | 30.23 | 30.23 | -0.33 (-1.08%) | 3,351,240 |
| 4 Apr 2023 | CNY | 31.36 | 31.36 | 30.38 | 30.56 | 30.56 | -0.32 (-1.04%) | 4,668,219 |
| 3 Apr 2023 | CNY | 30.23 | 31.3 | 30 | 30.88 | 30.88 | +1.14 (+3.83%) | 5,608,869 |
| 31 Mar 2023 | CNY | 29.28 | 29.82 | 28.71 | 29.74 | 29.74 | +0.63 (+2.16%) | 2,823,900 |
| 30 Mar 2023 | CNY | 30.1 | 30.29 | 29.05 | 29.11 | 29.11 | -0.95 (-3.16%) | 3,382,630 |
| 29 Mar 2023 | CNY | 30.2 | 30.64 | 29.86 | 30.06 | 30.06 | -0.2 (-0.66%) | 3,578,869 |
| 28 Mar 2023 | CNY | 30.76 | 30.99 | 30.17 | 30.26 | 30.26 | -0.32 (-1.05%) | 5,026,330 |
| 27 Mar 2023 | CNY | 30.14 | 30.61 | 29.94 | 30.58 | 30.58 | +0.45 (+1.49%) | 5,781,400 |
| 24 Mar 2023 | CNY | 29.9 | 30.3 | 29.08 | 30.13 | 30.13 | +0.69 (+2.34%) | 6,597,672 |
| 23 Mar 2023 | CNY | 28.7 | 29.46 | 28.41 | 29.44 | 29.44 | +0.54 (+1.87%) | 5,391,550 |
| 22 Mar 2023 | CNY | 28.21 | 28.98 | 28.02 | 28.9 | 28.9 | +0.9 (+3.21%) | 4,179,850 |
| 21 Mar 2023 | CNY | 27.58 | 28.07 | 27.1 | 28 | 28 | +0.52 (+1.89%) | 2,383,800 |
| 20 Mar 2023 | CNY | 28.35 | 28.5 | 27.46 | 27.48 | 27.48 | -0.63 (-2.24%) | 3,320,050 |
| 17 Mar 2023 | CNY | 27.62 | 28.38 | 27.62 | 28.11 | 28.11 | +0.56 (+2.03%) | 3,549,152 |
| 16 Mar 2023 | CNY | 28.09 | 28.32 | 27.26 | 27.55 | 27.55 | -1.15 (-4.01%) | 4,069,199 |
| 15 Mar 2023 | CNY | 29.42 | 30.19 | 28.46 | 28.7 | 28.7 | +0.09 (+0.31%) | 3,888,529 |
| 14 Mar 2023 | CNY | 28.61 | 29.08 | 28.05 | 28.61 | 28.61 | -0.45 (-1.55%) | 3,871,089 |
| 13 Mar 2023 | CNY | 28.33 | 29.4 | 28.2 | 29.06 | 29.06 | +0.73 (+2.58%) | 4,740,400 |
| 10 Mar 2023 | CNY | 29.07 | 29.43 | 28.33 | 28.33 | 28.33 | -1.34 (-4.52%) | 5,595,190 |
| 9 Mar 2023 | CNY | 30.74 | 31 | 29.38 | 29.67 | 29.67 | -1.77 (-5.63%) | 9,372,080 |
| 8 Mar 2023 | CNY | 30.8 | 32.67 | 30.76 | 31.44 | 31.44 | +1.74 (+5.86%) | 11,719,715 |
| 7 Mar 2023 | CNY | 30.37 | 31.46 | 29.7 | 29.7 | 29.7 | -0.9 (-2.94%) | 4,963,258 |
| 6 Mar 2023 | CNY | 31.8 | 31.9 | 30.32 | 30.6 | 30.6 | -0.72 (-2.30%) | 5,175,699 |
| 3 Mar 2023 | CNY | 30.9 | 31.55 | 30.46 | 31.32 | 31.32 | +0.06 (+0.19%) | 6,613,629 |
| 2 Mar 2023 | CNY | 30.6 | 31.35 | 30.2 | 31.26 | 31.26 | +0.46 (+1.49%) | 8,700,767 |
| 1 Mar 2023 | CNY | 30.52 | 31.2 | 29.9 | 30.8 | 30.8 | +0.54 (+1.78%) | 9,031,200 |
| 28 Feb 2023 | CNY | 30.3 | 30.9 | 29.53 | 30.26 | 30.26 | +1.4 (+4.85%) | 7,352,730 |
| 27 Feb 2023 | CNY | 29.1 | 29.9 | 28.77 | 28.86 | 28.86 | -0.62 (-2.10%) | 3,324,400 |
