| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 33.6 | 33.79 | 32.68 | 33.14 | 33.14 | +0.05 (+0.15%) | 15,287,591 |
| 7 Apr 2023 | CNY | 32.82 | 33.49 | 32.63 | 33.09 | 33.09 | +0.33 (+1.01%) | 15,356,349 |
| 6 Apr 2023 | CNY | 32.4 | 33.43 | 32.03 | 32.76 | 32.76 | +0.26 (+0.80%) | 23,027,000 |
| 4 Apr 2023 | CNY | 32.01 | 32.94 | 31.93 | 32.5 | 32.5 | -0.47 (-1.43%) | 32,822,478 |
| 3 Apr 2023 | CNY | 33.44 | 34.84 | 32.55 | 32.97 | 32.97 | +2.87 (+9.53%) | 65,397,151 |
| 31 Mar 2023 | CNY | 30.39 | 30.6 | 29.91 | 30.1 | 30.1 | -0.29 (-0.95%) | 12,493,810 |
| 30 Mar 2023 | CNY | 30.04 | 30.52 | 29.66 | 30.39 | 30.39 | +0.35 (+1.17%) | 18,433,382 |
| 29 Mar 2023 | CNY | 29.26 | 30.54 | 29.2 | 30.04 | 30.04 | +0.69 (+2.35%) | 22,546,094 |
| 28 Mar 2023 | CNY | 29.21 | 29.65 | 28.83 | 29.35 | 29.35 | +0.1 (+0.34%) | 13,054,157 |
| 27 Mar 2023 | CNY | 29.73 | 30.14 | 29.15 | 29.25 | 29.25 | -0.67 (-2.24%) | 16,527,586 |
| 24 Mar 2023 | CNY | 30.22 | 30.58 | 29.66 | 29.92 | 29.92 | -0.45 (-1.48%) | 15,360,431 |
| 23 Mar 2023 | CNY | 29.81 | 30.72 | 29.71 | 30.37 | 30.37 | +0.37 (+1.23%) | 13,708,459 |
| 22 Mar 2023 | CNY | 31.63 | 31.64 | 29.23 | 30 | 30 | -1.41 (-4.49%) | 25,349,049 |
| 21 Mar 2023 | CNY | 31.5 | 31.94 | 31.3 | 31.41 | 31.41 | -0.29 (-0.91%) | 10,477,438 |
| 20 Mar 2023 | CNY | 31.9 | 32.19 | 31.48 | 31.7 | 31.7 | +0.01 (+0.03%) | 11,745,550 |
| 17 Mar 2023 | CNY | 30.96 | 32.38 | 30.96 | 31.69 | 31.69 | +0.86 (+2.79%) | 14,054,108 |
| 16 Mar 2023 | CNY | 30.52 | 31.22 | 30.2 | 30.83 | 30.83 | +0.23 (+0.75%) | 10,679,422 |
| 15 Mar 2023 | CNY | 30.62 | 31.43 | 30.54 | 30.6 | 30.6 | +0.09 (+0.29%) | 8,875,837 |
| 14 Mar 2023 | CNY | 31.01 | 31.38 | 30.18 | 30.51 | 30.51 | -0.61 (-1.96%) | 9,752,688 |
| 13 Mar 2023 | CNY | 30.47 | 31.35 | 30.41 | 31.12 | 31.12 | +0.64 (+2.10%) | 6,830,955 |
| 10 Mar 2023 | CNY | 30.7 | 30.91 | 30.32 | 30.48 | 30.48 | -0.28 (-0.91%) | 9,230,910 |
| 9 Mar 2023 | CNY | 31 | 31.4 | 30.66 | 30.76 | 30.76 | -0.27 (-0.87%) | 11,123,490 |
| 8 Mar 2023 | CNY | 30.76 | 31.09 | 30.55 | 31.03 | 31.03 | +0.21 (+0.68%) | 5,600,239 |
| 7 Mar 2023 | CNY | 31.86 | 31.96 | 30.8 | 30.82 | 30.82 | -1.04 (-3.26%) | 9,892,876 |
| 6 Mar 2023 | CNY | 31.63 | 32.07 | 31.5 | 31.86 | 31.86 | +0.23 (+0.73%) | 5,695,370 |
| 3 Mar 2023 | CNY | 31.75 | 32.13 | 31.57 | 31.63 | 31.63 | -0.09 (-0.28%) | 5,935,214 |
| 2 Mar 2023 | CNY | 32.13 | 32.66 | 31.58 | 31.72 | 31.72 | -0.4 (-1.25%) | 8,438,251 |
| 1 Mar 2023 | CNY | 31.84 | 32.57 | 31.76 | 32.12 | 32.12 | +0.26 (+0.82%) | 5,852,552 |
| 28 Feb 2023 | CNY | 31.95 | 32.38 | 31.45 | 31.86 | 31.86 | +0.01 (+0.03%) | 8,393,971 |
| 27 Feb 2023 | CNY | 32 | 32.25 | 31.66 | 31.85 | 31.85 | -0.3 (-0.93%) | 5,828,346 |
