| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2023 | CNY | 30.76 | 31.33 | 30.76 | 31.27 | 31.27 | +0.41 (+1.33%) | 4,835,746 |
| 20 Mar 2023 | CNY | 31.3 | 31.4 | 30.73 | 30.86 | 30.86 | -0.39 (-1.25%) | 4,654,063 |
| 17 Mar 2023 | CNY | 31.46 | 31.56 | 31.13 | 31.25 | 31.25 | +0.04 (+0.13%) | 4,486,286 |
| 16 Mar 2023 | CNY | 31.89 | 31.89 | 31.21 | 31.21 | 31.21 | -1 (-3.10%) | 6,077,182 |
| 15 Mar 2023 | CNY | 32.03 | 32.55 | 32 | 32.21 | 32.21 | -0.06 (-0.19%) | 6,161,866 |
| 14 Mar 2023 | CNY | 32.17 | 32.55 | 31.16 | 32.27 | 32.27 | +0.71 (+2.25%) | 9,907,279 |
| 13 Mar 2023 | CNY | 31.7 | 31.84 | 31.1 | 31.56 | 31.56 | -0.39 (-1.22%) | 6,594,294 |
| 10 Mar 2023 | CNY | 32.32 | 32.41 | 31.9 | 31.95 | 31.95 | -0.51 (-1.57%) | 5,324,923 |
| 9 Mar 2023 | CNY | 32.5 | 32.94 | 32.3 | 32.46 | 32.46 | -0.11 (-0.34%) | 5,178,662 |
| 8 Mar 2023 | CNY | 32.73 | 32.94 | 32.32 | 32.57 | 32.57 | -0.27 (-0.82%) | 5,660,603 |
| 7 Mar 2023 | CNY | 33.44 | 33.97 | 32.81 | 32.84 | 32.84 | -0.91 (-2.70%) | 6,638,567 |
| 6 Mar 2023 | CNY | 32.64 | 34.1 | 32.52 | 33.75 | 33.75 | +1.03 (+3.15%) | 13,530,123 |
| 3 Mar 2023 | CNY | 32.7 | 32.98 | 32.4 | 32.72 | 32.72 | +0.08 (+0.25%) | 4,453,838 |
| 2 Mar 2023 | CNY | 33.33 | 33.35 | 32.62 | 32.64 | 32.64 | -0.73 (-2.19%) | 6,515,722 |
| 1 Mar 2023 | CNY | 33.26 | 33.52 | 33.02 | 33.37 | 33.37 | +0.12 (+0.36%) | 5,153,147 |
| 28 Feb 2023 | CNY | 33.55 | 33.67 | 32.76 | 33.25 | 33.25 | -0.23 (-0.69%) | 7,795,458 |
| 27 Feb 2023 | CNY | 33.5 | 34.08 | 33.31 | 33.48 | 33.48 | +0.2 (+0.60%) | 8,584,774 |
| 24 Feb 2023 | CNY | 33.78 | 33.87 | 33.23 | 33.28 | 33.28 | -0.5 (-1.48%) | 6,058,397 |
| 23 Feb 2023 | CNY | 34.28 | 34.37 | 33.67 | 33.78 | 33.78 | -0.5 (-1.46%) | 6,747,876 |
| 22 Feb 2023 | CNY | 33.98 | 34.46 | 33.85 | 34.28 | 34.28 | +0.11 (+0.32%) | 5,844,699 |
| 21 Feb 2023 | CNY | 34.16 | 34.42 | 33.76 | 34.17 | 34.17 | -0.11 (-0.32%) | 8,155,416 |
| 20 Feb 2023 | CNY | 34.51 | 34.52 | 33.6 | 34.28 | 34.28 | -0.23 (-0.67%) | 8,777,081 |
| 17 Feb 2023 | CNY | 34.07 | 34.85 | 33.77 | 34.51 | 34.51 | +0.41 (+1.20%) | 10,014,690 |
| 16 Feb 2023 | CNY | 34.82 | 35.36 | 33.71 | 34.1 | 34.1 | -1.08 (-3.07%) | 11,662,215 |
| 15 Feb 2023 | CNY | 35.46 | 36 | 35.11 | 35.18 | 35.18 | -0.26 (-0.73%) | 10,969,988 |
| 14 Feb 2023 | CNY | 34.36 | 35.6 | 34.36 | 35.44 | 35.44 | +1.09 (+3.17%) | 13,685,693 |
| 13 Feb 2023 | CNY | 34.68 | 34.79 | 34.18 | 34.35 | 34.35 | -0.33 (-0.95%) | 8,486,728 |
| 10 Feb 2023 | CNY | 35.06 | 35.38 | 34.22 | 34.68 | 34.68 | -0.37 (-1.06%) | 10,280,327 |
| 9 Feb 2023 | CNY | 34.83 | 35.47 | 34.57 | 35.05 | 35.05 | +0.21 (+0.60%) | 9,067,982 |
| 8 Feb 2023 | CNY | 35.36 | 35.57 | 34.84 | 34.84 | 34.84 | -0.52 (-1.47%) | 11,506,167 |
