| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 30.45 | 30.58 | 30.03 | 30.17 | 30.17 | -0.18 (-0.59%) | 5,728,589 |
| 31 Mar 2023 | CNY | 30.31 | 30.7 | 30.19 | 30.35 | 30.35 | -0.26 (-0.85%) | 4,886,198 |
| 30 Mar 2023 | CNY | 30.6 | 30.77 | 30.16 | 30.61 | 30.61 | +0.03 (+0.10%) | 3,492,220 |
| 29 Mar 2023 | CNY | 30.81 | 30.93 | 30.47 | 30.58 | 30.58 | -0.04 (-0.13%) | 3,350,549 |
| 28 Mar 2023 | CNY | 31.08 | 31.42 | 30.5 | 30.62 | 30.62 | -0.46 (-1.48%) | 5,901,058 |
| 27 Mar 2023 | CNY | 30.73 | 31.68 | 30.46 | 31.08 | 31.08 | +0.34 (+1.11%) | 7,145,616 |
| 24 Mar 2023 | CNY | 30.89 | 31.1 | 30.65 | 30.74 | 30.74 | +0.19 (+0.62%) | 3,567,823 |
| 23 Mar 2023 | CNY | 30.7 | 30.85 | 30.36 | 30.55 | 30.55 | -0.19 (-0.62%) | 4,683,104 |
| 22 Mar 2023 | CNY | 30.86 | 31.11 | 30.6 | 30.74 | 30.74 | -0.09 (-0.29%) | 4,303,075 |
| 21 Mar 2023 | CNY | 30.14 | 30.86 | 30.14 | 30.83 | 30.83 | +0.77 (+2.56%) | 4,449,548 |
| 20 Mar 2023 | CNY | 30.53 | 30.74 | 29.97 | 30.06 | 30.06 | -0.52 (-1.70%) | 5,490,070 |
| 17 Mar 2023 | CNY | 30.9 | 31.1 | 30.58 | 30.58 | 30.58 | -0.1 (-0.33%) | 4,568,392 |
| 16 Mar 2023 | CNY | 30.9 | 31.08 | 30.66 | 30.68 | 30.68 | -0.22 (-0.71%) | 3,173,171 |
| 15 Mar 2023 | CNY | 30.9 | 31.33 | 30.86 | 30.9 | 30.9 | +0.23 (+0.75%) | 3,801,947 |
| 14 Mar 2023 | CNY | 30.77 | 31.05 | 30.42 | 30.67 | 30.67 | -0.11 (-0.36%) | 3,536,430 |
| 13 Mar 2023 | CNY | 30.97 | 31.05 | 30.48 | 30.78 | 30.78 | -0.22 (-0.71%) | 3,658,715 |
| 10 Mar 2023 | CNY | 30.9 | 31.24 | 30.66 | 31 | 31 | -0.07 (-0.23%) | 3,635,062 |
| 9 Mar 2023 | CNY | 30.9 | 31.18 | 30.8 | 31.07 | 31.07 | +0.32 (+1.04%) | 2,897,814 |
| 8 Mar 2023 | CNY | 30.79 | 31 | 30.68 | 30.75 | 30.75 | -0.04 (-0.13%) | 3,651,941 |
| 7 Mar 2023 | CNY | 31.71 | 32.08 | 30.7 | 30.79 | 30.79 | -0.93 (-2.93%) | 8,833,901 |
| 6 Mar 2023 | CNY | 31.97 | 32.11 | 31.68 | 31.72 | 31.72 | -0.25 (-0.78%) | 4,462,424 |
| 3 Mar 2023 | CNY | 32.14 | 32.5 | 31.83 | 31.97 | 31.97 | -0.29 (-0.90%) | 4,522,016 |
| 2 Mar 2023 | CNY | 32.44 | 32.62 | 32.15 | 32.26 | 32.26 | -0.17 (-0.52%) | 3,487,709 |
| 1 Mar 2023 | CNY | 32.47 | 32.62 | 32.12 | 32.43 | 32.43 | +0.02 (+0.06%) | 3,865,872 |
| 28 Feb 2023 | CNY | 32.2 | 32.59 | 32.01 | 32.41 | 32.41 | +0.3 (+0.93%) | 4,104,394 |
| 27 Feb 2023 | CNY | 32.34 | 32.5 | 31.93 | 32.11 | 32.11 | -0.24 (-0.74%) | 3,458,061 |
| 24 Feb 2023 | CNY | 32.81 | 32.86 | 32.31 | 32.35 | 32.35 | -0.41 (-1.25%) | 4,280,300 |
| 23 Feb 2023 | CNY | 33.14 | 33.49 | 32.64 | 32.76 | 32.76 | -0.37 (-1.12%) | 4,961,587 |
| 22 Feb 2023 | CNY | 33.13 | 33.46 | 32.94 | 33.13 | 33.13 | -0.16 (-0.48%) | 3,116,918 |
| 21 Feb 2023 | CNY | 33.39 | 33.59 | 33.01 | 33.29 | 33.29 | -0.15 (-0.45%) | 4,924,500 |
