| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 29.68 | 30.28 | 29.41 | 29.72 | 29.72 | +0.22 (+0.75%) | 2,957,132 |
| 6 Apr 2023 | CNY | 30.48 | 30.5 | 29.41 | 29.5 | 29.5 | -0.92 (-3.02%) | 4,793,865 |
| 4 Apr 2023 | CNY | 29.89 | 30.63 | 29.64 | 30.42 | 30.42 | +0.54 (+1.81%) | 5,647,038 |
| 3 Apr 2023 | CNY | 28.63 | 30.45 | 28.61 | 29.88 | 29.88 | +1.54 (+5.43%) | 9,131,520 |
| 31 Mar 2023 | CNY | 28.17 | 28.79 | 28.17 | 28.34 | 28.34 | +0.12 (+0.43%) | 2,706,267 |
| 30 Mar 2023 | CNY | 27.96 | 28.34 | 27.8 | 28.22 | 28.22 | +0.26 (+0.93%) | 2,662,666 |
| 29 Mar 2023 | CNY | 27.9 | 28.24 | 27.9 | 27.96 | 27.96 | -0.04 (-0.14%) | 2,180,116 |
| 28 Mar 2023 | CNY | 28.41 | 28.48 | 27.9 | 28 | 28 | -0.14 (-0.50%) | 2,261,740 |
| 27 Mar 2023 | CNY | 28.72 | 28.79 | 28 | 28.14 | 28.14 | -0.55 (-1.92%) | 4,571,166 |
| 24 Mar 2023 | CNY | 28.51 | 29.06 | 28.26 | 28.69 | 28.69 | +0.27 (+0.95%) | 3,466,908 |
| 23 Mar 2023 | CNY | 28.77 | 29 | 28.33 | 28.42 | 28.42 | -0.4 (-1.39%) | 3,632,488 |
| 22 Mar 2023 | CNY | 29.95 | 29.95 | 28.58 | 28.82 | 28.82 | -0.94 (-3.16%) | 6,091,833 |
| 21 Mar 2023 | CNY | 29.82 | 30.4 | 29.58 | 29.76 | 29.76 | -0.16 (-0.53%) | 5,129,672 |
| 20 Mar 2023 | CNY | 29.68 | 30.45 | 29.5 | 29.92 | 29.92 | +0.48 (+1.63%) | 3,887,381 |
| 17 Mar 2023 | CNY | 29.69 | 30.16 | 29.4 | 29.44 | 29.44 | +0.05 (+0.17%) | 3,888,081 |
| 16 Mar 2023 | CNY | 29.34 | 29.93 | 29.23 | 29.39 | 29.39 | +0.02 (+0.07%) | 3,461,900 |
| 15 Mar 2023 | CNY | 30.13 | 30.87 | 29.36 | 29.37 | 29.37 | -0.76 (-2.52%) | 4,513,043 |
| 14 Mar 2023 | CNY | 30.63 | 30.63 | 29.91 | 30.13 | 30.13 | -0.5 (-1.63%) | 3,154,443 |
| 13 Mar 2023 | CNY | 30.17 | 30.98 | 29.95 | 30.63 | 30.63 | +0.25 (+0.82%) | 2,996,636 |
| 10 Mar 2023 | CNY | 30.79 | 30.96 | 29.8 | 30.38 | 30.38 | -0.62 (-2%) | 4,177,912 |
| 9 Mar 2023 | CNY | 31.44 | 31.49 | 30.75 | 31 | 31 | -0.32 (-1.02%) | 2,199,250 |
| 8 Mar 2023 | CNY | 30.9 | 31.48 | 30.81 | 31.32 | 31.32 | +0.1 (+0.32%) | 2,760,150 |
| 7 Mar 2023 | CNY | 31.54 | 32 | 31.12 | 31.22 | 31.22 | -0.18 (-0.57%) | 3,979,050 |
| 6 Mar 2023 | CNY | 31.5 | 31.58 | 30.85 | 31.4 | 31.4 | -0.18 (-0.57%) | 4,631,728 |
| 3 Mar 2023 | CNY | 31.97 | 32.2 | 31.45 | 31.58 | 31.58 | -0.16 (-0.50%) | 3,773,600 |
| 2 Mar 2023 | CNY | 31.68 | 31.99 | 31.3 | 31.74 | 31.74 | +0.01 (+0.03%) | 4,252,309 |
| 1 Mar 2023 | CNY | 30.63 | 31.8 | 30.48 | 31.73 | 31.73 | +1.07 (+3.49%) | 4,606,958 |
| 28 Feb 2023 | CNY | 30.61 | 31.21 | 30.4 | 30.66 | 30.66 | +0.32 (+1.05%) | 3,849,390 |
| 27 Feb 2023 | CNY | 30.53 | 30.72 | 30.18 | 30.34 | 30.34 | -0.18 (-0.59%) | 3,295,100 |
| 24 Feb 2023 | CNY | 31.48 | 31.5 | 30.45 | 30.52 | 30.52 | -0.96 (-3.05%) | 3,615,839 |
