| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 36.02 | 36.77 | 35.97 | 36.74 | 36.74 | +0.72 (+2.00%) | 3,980,886 |
| 6 Apr 2023 | CNY | 36.45 | 37.08 | 35.85 | 36.02 | 36.02 | -0.43 (-1.18%) | 6,355,083 |
| 4 Apr 2023 | CNY | 35.01 | 36.85 | 34.66 | 36.45 | 36.45 | +1.68 (+4.83%) | 11,436,714 |
| 3 Apr 2023 | CNY | 34.93 | 35.5 | 34.28 | 34.77 | 34.77 | -0.16 (-0.46%) | 5,836,429 |
| 31 Mar 2023 | CNY | 33.69 | 34.97 | 33.56 | 34.93 | 34.93 | +1.21 (+3.59%) | 4,577,475 |
| 30 Mar 2023 | CNY | 33.3 | 34 | 33.16 | 33.72 | 33.72 | +0.35 (+1.05%) | 3,068,400 |
| 29 Mar 2023 | CNY | 34.52 | 34.66 | 33.18 | 33.37 | 33.37 | -0.93 (-2.71%) | 6,835,173 |
| 28 Mar 2023 | CNY | 34.78 | 34.83 | 34.21 | 34.3 | 34.3 | -0.22 (-0.64%) | 2,650,222 |
| 27 Mar 2023 | CNY | 35 | 35.46 | 34.46 | 34.52 | 34.52 | -0.46 (-1.32%) | 4,041,025 |
| 24 Mar 2023 | CNY | 36 | 36.05 | 34.89 | 34.98 | 34.98 | -0.8 (-2.24%) | 4,216,452 |
| 23 Mar 2023 | CNY | 35.32 | 35.95 | 34.91 | 35.78 | 35.78 | +0.46 (+1.30%) | 3,677,119 |
| 22 Mar 2023 | CNY | 36.44 | 36.6 | 35.13 | 35.32 | 35.32 | -0.38 (-1.06%) | 4,571,513 |
| 21 Mar 2023 | CNY | 34.78 | 35.78 | 34.74 | 35.7 | 35.7 | +1.04 (+3.00%) | 4,107,817 |
| 20 Mar 2023 | CNY | 35.98 | 36.15 | 34.59 | 34.66 | 34.66 | -1.4 (-3.88%) | 5,254,677 |
| 17 Mar 2023 | CNY | 35.35 | 36.45 | 35.22 | 36.06 | 36.06 | +0.96 (+2.74%) | 7,774,635 |
| 16 Mar 2023 | CNY | 35.51 | 35.64 | 35 | 35.1 | 35.1 | -0.38 (-1.07%) | 3,280,778 |
| 15 Mar 2023 | CNY | 35.12 | 35.76 | 34.88 | 35.48 | 35.48 | +0.6 (+1.72%) | 3,940,876 |
| 14 Mar 2023 | CNY | 34.58 | 35.63 | 34.58 | 34.88 | 34.88 | +0.39 (+1.13%) | 4,498,070 |
| 13 Mar 2023 | CNY | 34.32 | 34.79 | 34.15 | 34.49 | 34.49 | 0.0 (0.0%) | 2,842,607 |
| 10 Mar 2023 | CNY | 34.41 | 34.95 | 34.19 | 34.49 | 34.49 | -0.01 (-0.03%) | 2,333,300 |
| 9 Mar 2023 | CNY | 34.16 | 34.66 | 34.08 | 34.5 | 34.5 | +0.33 (+0.97%) | 2,174,024 |
| 8 Mar 2023 | CNY | 34.22 | 34.28 | 34.02 | 34.17 | 34.17 | +0.14 (+0.41%) | 2,076,015 |
| 7 Mar 2023 | CNY | 34.73 | 35.19 | 34.02 | 34.03 | 34.03 | -0.69 (-1.99%) | 3,667,067 |
| 6 Mar 2023 | CNY | 34.25 | 34.95 | 34.14 | 34.72 | 34.72 | +0.46 (+1.34%) | 3,147,006 |
| 3 Mar 2023 | CNY | 34.69 | 34.8 | 34.21 | 34.26 | 34.26 | -0.4 (-1.15%) | 3,417,627 |
| 2 Mar 2023 | CNY | 34.86 | 34.99 | 34.63 | 34.66 | 34.66 | -0.2 (-0.57%) | 1,730,596 |
| 1 Mar 2023 | CNY | 35.1 | 35.26 | 34.75 | 34.86 | 34.86 | -0.24 (-0.68%) | 2,075,828 |
| 28 Feb 2023 | CNY | 34.3 | 35.18 | 34.3 | 35.1 | 35.1 | +0.83 (+2.42%) | 2,787,613 |
| 27 Feb 2023 | CNY | 34.66 | 34.8 | 34.15 | 34.27 | 34.27 | -0.4 (-1.15%) | 2,335,184 |
| 24 Feb 2023 | CNY | 34.68 | 34.87 | 34.45 | 34.67 | 34.67 | +0.06 (+0.17%) | 1,308,814 |
