| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2023 | CNY | 35.74 | 35.87 | 33.45 | 35.1 | 35.1 | -0.64 (-1.79%) | 4,481,154 |
| 24 Apr 2023 | CNY | 36.18 | 36.4 | 35.1 | 35.74 | 35.74 | -0.16 (-0.45%) | 3,042,271 |
| 21 Apr 2023 | CNY | 36.71 | 37.5 | 35.7 | 35.9 | 35.9 | -0.45 (-1.24%) | 4,063,974 |
| 20 Apr 2023 | CNY | 33.42 | 37.65 | 33.38 | 36.35 | 36.35 | +2.65 (+7.86%) | 8,099,717 |
| 19 Apr 2023 | CNY | 33.19 | 33.83 | 32.23 | 33.7 | 33.7 | +0.73 (+2.21%) | 2,491,460 |
| 18 Apr 2023 | CNY | 33.37 | 35.32 | 32.42 | 32.97 | 32.97 | -0.07 (-0.21%) | 5,855,674 |
| 17 Apr 2023 | CNY | 32.65 | 33.19 | 32.37 | 33.04 | 33.04 | -0.01 (-0.03%) | 1,546,288 |
| 14 Apr 2023 | CNY | 32.59 | 33.57 | 32.19 | 33.05 | 33.05 | +0.46 (+1.41%) | 2,613,939 |
| 13 Apr 2023 | CNY | 30.88 | 33.78 | 30.2 | 32.59 | 32.59 | +1.8 (+5.85%) | 4,238,760 |
| 12 Apr 2023 | CNY | 31.27 | 31.78 | 30.5 | 30.79 | 30.79 | -0.48 (-1.54%) | 1,353,720 |
| 11 Apr 2023 | CNY | 30.66 | 31.95 | 30.64 | 31.27 | 31.27 | +0.45 (+1.46%) | 2,318,130 |
| 10 Apr 2023 | CNY | 31.41 | 31.79 | 30.4 | 30.82 | 30.82 | -0.58 (-1.85%) | 3,693,380 |
| 7 Apr 2023 | CNY | 30.32 | 33.2 | 30.26 | 31.4 | 31.4 | +1.18 (+3.90%) | 2,741,616 |
| 6 Apr 2023 | CNY | 29.68 | 30.7 | 29.4 | 30.22 | 30.22 | +0.5 (+1.68%) | 1,630,422 |
| 4 Apr 2023 | CNY | 29.5 | 30.18 | 29.11 | 29.72 | 29.72 | +0.28 (+0.95%) | 2,254,484 |
| 3 Apr 2023 | CNY | 30.79 | 30.79 | 29.32 | 29.44 | 29.44 | -1.35 (-4.38%) | 3,072,474 |
| 31 Mar 2023 | CNY | 30.12 | 31.54 | 29.82 | 30.79 | 30.79 | +0.78 (+2.60%) | 3,913,782 |
| 30 Mar 2023 | CNY | 30.59 | 30.88 | 29.55 | 30.01 | 30.01 | -0.53 (-1.74%) | 2,326,172 |
| 29 Mar 2023 | CNY | 29.59 | 30.7 | 29.52 | 30.54 | 30.54 | +0.9 (+3.04%) | 2,819,931 |
| 28 Mar 2023 | CNY | 27.59 | 30.2 | 27.45 | 29.64 | 29.64 | +2.05 (+7.43%) | 3,983,000 |
| 27 Mar 2023 | CNY | 27.17 | 28.31 | 26.9 | 27.59 | 27.59 | +0.43 (+1.58%) | 3,191,600 |
| 24 Mar 2023 | CNY | 28.7 | 29.14 | 27 | 27.16 | 27.16 | -1.54 (-5.37%) | 2,694,060 |
| 23 Mar 2023 | CNY | 29.39 | 29.4 | 28.5 | 28.7 | 28.7 | -0.8 (-2.71%) | 1,193,494 |
| 22 Mar 2023 | CNY | 29.84 | 30.4 | 29.42 | 29.5 | 29.5 | -0.33 (-1.11%) | 1,150,940 |
| 21 Mar 2023 | CNY | 28.8 | 30.53 | 28.7 | 29.83 | 29.83 | +1.04 (+3.61%) | 2,199,300 |
| 20 Mar 2023 | CNY | 28.52 | 29.16 | 27.99 | 28.79 | 28.79 | +0.37 (+1.30%) | 1,940,519 |
| 17 Mar 2023 | CNY | 29.59 | 29.97 | 28.25 | 28.42 | 28.42 | -1.16 (-3.92%) | 1,632,770 |
| 16 Mar 2023 | CNY | 29.25 | 30.58 | 29.01 | 29.58 | 29.58 | +0.08 (+0.27%) | 1,615,917 |
| 15 Mar 2023 | CNY | 29.56 | 30.14 | 29.36 | 29.5 | 29.5 | +0.21 (+0.72%) | 1,217,000 |
| 14 Mar 2023 | CNY | 30.35 | 30.8 | 29.09 | 29.29 | 29.29 | -1.28 (-4.19%) | 1,779,000 |
