| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 40.98 | 42.68 | 40.6 | 40.9 | 40.9 | -0.01 (-0.02%) | 7,323,979 |
| 28 Mar 2023 | CNY | 41.95 | 43.1 | 40.74 | 40.91 | 40.91 | -1.82 (-4.26%) | 10,517,213 |
| 27 Mar 2023 | CNY | 40.76 | 43.51 | 39.98 | 42.73 | 42.73 | +2.68 (+6.69%) | 12,637,106 |
| 24 Mar 2023 | CNY | 39.87 | 40.98 | 38.87 | 40.05 | 40.05 | -0.35 (-0.87%) | 9,106,560 |
| 23 Mar 2023 | CNY | 36.12 | 41.29 | 36.12 | 40.4 | 40.4 | +4.07 (+11.20%) | 15,721,659 |
| 22 Mar 2023 | CNY | 36.2 | 37.25 | 35.42 | 36.33 | 36.33 | +0.61 (+1.71%) | 9,798,106 |
| 21 Mar 2023 | CNY | 33.72 | 36 | 33.59 | 35.72 | 35.72 | +1.64 (+4.81%) | 9,281,896 |
| 20 Mar 2023 | CNY | 33.21 | 34.5 | 33.11 | 34.08 | 34.08 | +0.55 (+1.64%) | 9,253,519 |
| 17 Mar 2023 | CNY | 31.6 | 34.46 | 31.58 | 33.53 | 33.53 | +2.02 (+6.41%) | 9,409,381 |
| 16 Mar 2023 | CNY | 31.51 | 32.15 | 31.16 | 31.51 | 31.51 | -0.05 (-0.16%) | 3,876,386 |
| 15 Mar 2023 | CNY | 32.94 | 33.1 | 31.37 | 31.56 | 31.56 | -1.21 (-3.69%) | 5,991,976 |
| 14 Mar 2023 | CNY | 33.19 | 33.58 | 32.42 | 32.77 | 32.77 | -0.35 (-1.06%) | 4,095,426 |
| 13 Mar 2023 | CNY | 31.8 | 33.21 | 31.63 | 33.12 | 33.12 | +0.69 (+2.13%) | 5,163,218 |
| 10 Mar 2023 | CNY | 32.2 | 32.88 | 32.11 | 32.43 | 32.43 | -0.04 (-0.12%) | 3,550,055 |
| 9 Mar 2023 | CNY | 32.58 | 32.7 | 31.76 | 32.47 | 32.47 | -0.24 (-0.73%) | 3,856,271 |
| 8 Mar 2023 | CNY | 31.74 | 33.11 | 31.66 | 32.71 | 32.71 | +0.88 (+2.76%) | 4,404,981 |
| 7 Mar 2023 | CNY | 32.3 | 32.76 | 31.7 | 31.83 | 31.83 | -0.18 (-0.56%) | 4,024,081 |
| 6 Mar 2023 | CNY | 31.14 | 32.33 | 31.1 | 32.01 | 32.01 | +0.85 (+2.73%) | 5,944,675 |
| 3 Mar 2023 | CNY | 31.94 | 32.08 | 31.16 | 31.16 | 31.16 | -0.86 (-2.69%) | 4,744,501 |
| 2 Mar 2023 | CNY | 32.28 | 32.55 | 31.41 | 32.02 | 32.02 | -0.33 (-1.02%) | 4,774,786 |
| 1 Mar 2023 | CNY | 31.6 | 32.81 | 31.51 | 32.35 | 32.35 | +0.49 (+1.54%) | 4,399,228 |
| 28 Feb 2023 | CNY | 32.37 | 32.37 | 31.18 | 31.86 | 31.86 | +0.06 (+0.19%) | 5,589,420 |
| 27 Feb 2023 | CNY | 31.6 | 32.08 | 30.22 | 31.8 | 31.8 | +0.2 (+0.63%) | 8,466,477 |
| 24 Feb 2023 | CNY | 32.84 | 32.86 | 31.6 | 31.6 | 31.6 | -0.91 (-2.80%) | 5,883,532 |
| 23 Feb 2023 | CNY | 33.49 | 33.79 | 32.4 | 32.51 | 32.51 | -1.18 (-3.50%) | 7,195,126 |
| 22 Feb 2023 | CNY | 33.8 | 34.3 | 33.31 | 33.69 | 33.69 | -0.49 (-1.43%) | 4,310,215 |
| 21 Feb 2023 | CNY | 34.55 | 35.16 | 33.45 | 34.18 | 34.18 | +0.02 (+0.06%) | 6,007,593 |
| 20 Feb 2023 | CNY | 32.85 | 34.5 | 32.65 | 34.16 | 34.16 | +1.08 (+3.26%) | 5,768,924 |
| 17 Feb 2023 | CNY | 33.36 | 34.48 | 32.5 | 33.08 | 33.08 | -0.75 (-2.22%) | 8,302,642 |
| 16 Feb 2023 | CNY | 33.3 | 35.69 | 32.8 | 33.83 | 33.83 | +0.53 (+1.59%) | 10,810,172 |
