| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 40 | 40.24 | 38.82 | 39.7 | 39.7 | -0.4 (-1.00%) | 40,327,308 |
| 6 Apr 2023 | CNY | 38 | 41.82 | 37.88 | 40.1 | 40.1 | +1.44 (+3.72%) | 60,795,504 |
| 4 Apr 2023 | CNY | 37.88 | 40.44 | 37.7 | 38.66 | 38.66 | +0.36 (+0.94%) | 60,341,228 |
| 3 Apr 2023 | CNY | 37.2 | 38.88 | 36.66 | 38.3 | 38.3 | +2.14 (+5.92%) | 50,754,197 |
| 31 Mar 2023 | CNY | 35.17 | 36.45 | 35.14 | 36.16 | 36.16 | +0.88 (+2.49%) | 25,249,130 |
| 30 Mar 2023 | CNY | 35.45 | 36.25 | 35.05 | 35.28 | 35.28 | -0.38 (-1.07%) | 23,141,375 |
| 29 Mar 2023 | CNY | 34.93 | 36.3 | 34.79 | 35.66 | 35.66 | +0.72 (+2.06%) | 32,553,820 |
| 28 Mar 2023 | CNY | 35.83 | 36.95 | 34.77 | 34.94 | 34.94 | -1.42 (-3.91%) | 40,373,891 |
| 27 Mar 2023 | CNY | 37.05 | 39.44 | 36.28 | 36.36 | 36.36 | 0.0 (0.0%) | 60,360,415 |
| 24 Mar 2023 | CNY | 36.8 | 37.58 | 36.18 | 36.36 | 36.36 | -0.47 (-1.28%) | 40,604,325 |
| 23 Mar 2023 | CNY | 34.9 | 36.85 | 34.69 | 36.83 | 36.83 | +1.82 (+5.20%) | 45,369,850 |
| 22 Mar 2023 | CNY | 35.27 | 35.34 | 34.3 | 35.01 | 35.01 | -0.18 (-0.51%) | 23,264,814 |
| 21 Mar 2023 | CNY | 35.03 | 35.7 | 34.56 | 35.19 | 35.19 | -0.08 (-0.23%) | 27,555,009 |
| 20 Mar 2023 | CNY | 35.99 | 36.85 | 35.22 | 35.27 | 35.27 | -1.14 (-3.13%) | 38,087,671 |
| 17 Mar 2023 | CNY | 35.6 | 36.5 | 34.83 | 36.41 | 36.41 | +1 (+2.82%) | 45,610,175 |
| 16 Mar 2023 | CNY | 35.06 | 36.21 | 34.96 | 35.41 | 35.41 | +0.1 (+0.28%) | 37,182,325 |
| 15 Mar 2023 | CNY | 36.4 | 37.54 | 35.1 | 35.31 | 35.31 | -0.42 (-1.18%) | 50,580,003 |
| 14 Mar 2023 | CNY | 34.22 | 35.98 | 34.01 | 35.73 | 35.73 | +1.02 (+2.94%) | 54,260,644 |
| 13 Mar 2023 | CNY | 33 | 35.6 | 32.93 | 34.71 | 34.71 | +1.47 (+4.42%) | 47,683,968 |
| 10 Mar 2023 | CNY | 33.99 | 35.08 | 33.1 | 33.24 | 33.24 | -1.07 (-3.12%) | 46,240,497 |
| 9 Mar 2023 | CNY | 33.8 | 35.88 | 33.1 | 34.31 | 34.31 | +0.9 (+2.69%) | 65,984,640 |
| 8 Mar 2023 | CNY | 30.32 | 33.9 | 30.24 | 33.41 | 33.41 | +3.01 (+9.90%) | 44,078,832 |
| 7 Mar 2023 | CNY | 31.1 | 31.6 | 30.4 | 30.4 | 30.4 | -0.81 (-2.60%) | 11,217,292 |
| 6 Mar 2023 | CNY | 31.46 | 31.5 | 30.27 | 31.21 | 31.21 | -0.66 (-2.07%) | 17,686,867 |
| 3 Mar 2023 | CNY | 31.9 | 32.38 | 31.7 | 31.87 | 31.87 | +0.6 (+1.92%) | 15,860,276 |
| 2 Mar 2023 | CNY | 31.44 | 31.95 | 31.21 | 31.27 | 31.27 | -0.29 (-0.92%) | 7,926,326 |
| 1 Mar 2023 | CNY | 31.15 | 31.57 | 30.9 | 31.56 | 31.56 | +0.34 (+1.09%) | 8,927,060 |
| 28 Feb 2023 | CNY | 30.87 | 31.23 | 30.65 | 31.22 | 31.22 | +0.47 (+1.53%) | 5,958,989 |
| 27 Feb 2023 | CNY | 31.18 | 31.45 | 30.56 | 30.75 | 30.75 | -0.58 (-1.85%) | 8,790,306 |
| 24 Feb 2023 | CNY | 31.71 | 31.9 | 31.21 | 31.33 | 31.33 | -0.19 (-0.60%) | 6,436,514 |
