| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 38.5 | 38.86 | 37.92 | 38 | 38 | -0.62 (-1.61%) | 1,762,284 |
| 6 Apr 2023 | CNY | 38.65 | 38.84 | 38.2 | 38.62 | 38.62 | -0.03 (-0.08%) | 1,606,901 |
| 4 Apr 2023 | CNY | 39.27 | 39.27 | 38.3 | 38.65 | 38.65 | -0.62 (-1.58%) | 2,067,200 |
| 3 Apr 2023 | CNY | 39.41 | 39.71 | 38.51 | 39.27 | 39.27 | +0.01 (+0.03%) | 1,946,839 |
| 31 Mar 2023 | CNY | 38.98 | 39.75 | 38.55 | 39.26 | 39.26 | +0.68 (+1.76%) | 1,961,423 |
| 30 Mar 2023 | CNY | 38.87 | 39.38 | 38.51 | 38.58 | 38.58 | -0.29 (-0.75%) | 2,259,146 |
| 29 Mar 2023 | CNY | 40.16 | 40.32 | 38.85 | 38.87 | 38.87 | -1.03 (-2.58%) | 3,364,500 |
| 28 Mar 2023 | CNY | 37.77 | 40.26 | 37.64 | 39.9 | 39.9 | +1.99 (+5.25%) | 5,077,634 |
| 27 Mar 2023 | CNY | 36.84 | 38.46 | 36.5 | 37.91 | 37.91 | +1.07 (+2.90%) | 3,722,150 |
| 24 Mar 2023 | CNY | 36.33 | 37.19 | 35.86 | 36.84 | 36.84 | +0.63 (+1.74%) | 2,365,540 |
| 23 Mar 2023 | CNY | 36.7 | 36.81 | 35.9 | 36.21 | 36.21 | -0.32 (-0.88%) | 2,173,222 |
| 22 Mar 2023 | CNY | 37.21 | 37.38 | 36.27 | 36.53 | 36.53 | -0.67 (-1.80%) | 3,182,850 |
| 21 Mar 2023 | CNY | 30.94 | 38.48 | 30.94 | 37.2 | 37.2 | -1.47 (-3.80%) | 4,823,780 |
| 20 Mar 2023 | CNY | 36.97 | 39.9 | 36.1 | 38.67 | 38.67 | +1.5 (+4.04%) | 4,886,292 |
| 17 Mar 2023 | CNY | 37.02 | 37.28 | 36.23 | 37.17 | 37.17 | +0.4 (+1.09%) | 2,187,353 |
| 16 Mar 2023 | CNY | 38.01 | 38.01 | 36.5 | 36.77 | 36.77 | -1.3 (-3.41%) | 2,213,901 |
| 15 Mar 2023 | CNY | 38 | 38.87 | 37.88 | 38.07 | 38.07 | 0.0 (0.0%) | 1,674,773 |
| 14 Mar 2023 | CNY | 38.97 | 39.15 | 37.08 | 38.07 | 38.07 | -0.52 (-1.35%) | 3,580,107 |
| 13 Mar 2023 | CNY | 39.77 | 40 | 38.04 | 38.59 | 38.59 | -1.02 (-2.58%) | 4,087,322 |
| 10 Mar 2023 | CNY | 40.45 | 40.45 | 39.3 | 39.61 | 39.61 | -0.79 (-1.96%) | 2,903,830 |
| 9 Mar 2023 | CNY | 41.93 | 41.99 | 40.28 | 40.4 | 40.4 | -1.58 (-3.76%) | 3,249,500 |
| 8 Mar 2023 | CNY | 42.39 | 42.7 | 41.69 | 41.98 | 41.98 | -0.42 (-0.99%) | 1,595,096 |
| 7 Mar 2023 | CNY | 43.26 | 43.26 | 42.32 | 42.4 | 42.4 | -0.28 (-0.66%) | 1,835,431 |
| 6 Mar 2023 | CNY | 43 | 43.07 | 41.91 | 42.68 | 42.68 | +0.1 (+0.23%) | 2,186,469 |
| 3 Mar 2023 | CNY | 42.89 | 43.25 | 42.12 | 42.58 | 42.58 | -0.23 (-0.54%) | 2,214,751 |
| 2 Mar 2023 | CNY | 43.7 | 43.95 | 42.8 | 42.81 | 42.81 | -0.89 (-2.04%) | 1,963,678 |
| 1 Mar 2023 | CNY | 44.01 | 44.01 | 43.39 | 43.7 | 43.7 | -0.14 (-0.32%) | 1,325,900 |
| 28 Feb 2023 | CNY | 43.72 | 43.98 | 43.52 | 43.84 | 43.84 | -0.21 (-0.48%) | 1,075,400 |
| 27 Feb 2023 | CNY | 44 | 44.78 | 43.67 | 44.05 | 44.05 | -0.2 (-0.45%) | 1,849,228 |
| 24 Feb 2023 | CNY | 44.5 | 44.5 | 43.86 | 44.25 | 44.25 | -0.09 (-0.20%) | 1,406,638 |
