| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 30.93 | 30.96 | 30.62 | 30.66 | 30.66 | -0.17 (-0.55%) | 371,200 |
| 27 Mar 2023 | CNY | 30.96 | 30.98 | 30.5 | 30.83 | 30.83 | +0.14 (+0.46%) | 598,600 |
| 24 Mar 2023 | CNY | 30.69 | 31.05 | 30.5 | 30.69 | 30.69 | +0.17 (+0.56%) | 587,200 |
| 23 Mar 2023 | CNY | 30.79 | 30.82 | 30.47 | 30.52 | 30.52 | -0.29 (-0.94%) | 383,600 |
| 22 Mar 2023 | CNY | 30.6 | 31 | 30.41 | 30.81 | 30.81 | +0.35 (+1.15%) | 478,100 |
| 21 Mar 2023 | CNY | 30.09 | 30.48 | 29.79 | 30.46 | 30.46 | +0.49 (+1.63%) | 538,900 |
| 20 Mar 2023 | CNY | 29.95 | 30.14 | 29.7 | 29.97 | 29.97 | +0.04 (+0.13%) | 340,300 |
| 17 Mar 2023 | CNY | 30.19 | 30.33 | 29.82 | 29.93 | 29.93 | +0.12 (+0.40%) | 371,000 |
| 16 Mar 2023 | CNY | 30.22 | 30.39 | 29.81 | 29.81 | 29.81 | -0.62 (-2.04%) | 453,900 |
| 15 Mar 2023 | CNY | 30.1 | 30.75 | 29.8 | 30.43 | 30.43 | +0.6 (+2.01%) | 683,400 |
| 14 Mar 2023 | CNY | 30.45 | 30.54 | 29.66 | 29.83 | 29.83 | -0.66 (-2.16%) | 708,400 |
| 13 Mar 2023 | CNY | 30.82 | 31.05 | 30.15 | 30.49 | 30.49 | -0.37 (-1.20%) | 660,400 |
| 10 Mar 2023 | CNY | 31.43 | 31.45 | 30.81 | 30.86 | 30.86 | -0.61 (-1.94%) | 508,200 |
| 9 Mar 2023 | CNY | 31.03 | 31.55 | 31.03 | 31.47 | 31.47 | +0.44 (+1.42%) | 935,300 |
| 8 Mar 2023 | CNY | 30.6 | 31.23 | 30.52 | 31.03 | 31.03 | +0.38 (+1.24%) | 578,100 |
| 7 Mar 2023 | CNY | 31.3 | 31.33 | 30.6 | 30.65 | 30.65 | -0.65 (-2.08%) | 613,400 |
| 6 Mar 2023 | CNY | 31 | 31.4 | 30.99 | 31.3 | 31.3 | +0.1 (+0.32%) | 550,800 |
| 3 Mar 2023 | CNY | 31.33 | 31.36 | 30.9 | 31.2 | 31.2 | -0.04 (-0.13%) | 582,100 |
| 2 Mar 2023 | CNY | 31.39 | 31.6 | 31.17 | 31.24 | 31.24 | -0.08 (-0.26%) | 687,074 |
| 1 Mar 2023 | CNY | 31.28 | 31.33 | 31.06 | 31.32 | 31.32 | +0.03 (+0.10%) | 500,474 |
| 28 Feb 2023 | CNY | 30.89 | 31.42 | 30.72 | 31.29 | 31.29 | +0.41 (+1.33%) | 762,100 |
| 27 Feb 2023 | CNY | 31.02 | 31.18 | 30.72 | 30.88 | 30.88 | -0.13 (-0.42%) | 502,600 |
| 24 Feb 2023 | CNY | 31.01 | 31.17 | 30.77 | 31.01 | 31.01 | -0.01 (-0.03%) | 502,000 |
| 23 Feb 2023 | CNY | 30.93 | 31.24 | 30.76 | 31.02 | 31.02 | +0.1 (+0.32%) | 541,900 |
| 22 Feb 2023 | CNY | 30.97 | 30.97 | 30.62 | 30.92 | 30.92 | -0.05 (-0.16%) | 495,418 |
| 21 Feb 2023 | CNY | 31.05 | 31.28 | 30.8 | 30.97 | 30.97 | -0.1 (-0.32%) | 483,300 |
| 20 Feb 2023 | CNY | 31.01 | 31.09 | 30.54 | 31.07 | 31.07 | +0.22 (+0.71%) | 717,200 |
| 17 Feb 2023 | CNY | 30.79 | 31.38 | 30.79 | 30.85 | 30.85 | +0.02 (+0.06%) | 706,100 |
| 16 Feb 2023 | CNY | 31.71 | 31.72 | 30.6 | 30.83 | 30.83 | -0.74 (-2.34%) | 766,300 |
| 15 Feb 2023 | CNY | 31.66 | 31.84 | 31.38 | 31.57 | 31.57 | -0.01 (-0.03%) | 787,700 |
