| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 44.38 | 48.5 | 43.8 | 45.55 | 45.55 | +0.51 (+1.13%) | 34,800,082 |
| 4 Apr 2023 | CNY | 42 | 48.91 | 42 | 45.04 | 45.04 | +1.2 (+2.74%) | 39,698,615 |
| 3 Apr 2023 | CNY | 40.63 | 45.89 | 39 | 43.84 | 43.84 | +4.6 (+11.72%) | 36,319,877 |
| 31 Mar 2023 | CNY | 36.56 | 39.88 | 36.56 | 39.24 | 39.24 | +3 (+8.28%) | 28,418,921 |
| 30 Mar 2023 | CNY | 36.62 | 37.62 | 35.82 | 36.24 | 36.24 | -1.06 (-2.84%) | 17,022,427 |
| 29 Mar 2023 | CNY | 35.25 | 38.14 | 34.9 | 37.3 | 37.3 | +1.27 (+3.52%) | 24,517,138 |
| 28 Mar 2023 | CNY | 38.15 | 39.3 | 35.96 | 36.03 | 36.03 | -4 (-9.99%) | 30,256,107 |
| 27 Mar 2023 | CNY | 39.22 | 44.08 | 38.71 | 40.03 | 40.03 | +2.31 (+6.12%) | 41,751,514 |
| 24 Mar 2023 | CNY | 35.41 | 38.8 | 34.83 | 37.72 | 37.72 | +1.62 (+4.49%) | 35,980,495 |
| 23 Mar 2023 | CNY | 35.31 | 36.38 | 34.23 | 36.1 | 36.1 | +0.13 (+0.36%) | 26,976,843 |
| 22 Mar 2023 | CNY | 36.5 | 36.9 | 35 | 35.97 | 35.97 | -1.45 (-3.87%) | 24,471,653 |
| 21 Mar 2023 | CNY | 35.35 | 37.5 | 35.02 | 37.42 | 37.42 | +1.07 (+2.94%) | 26,764,844 |
| 20 Mar 2023 | CNY | 36.8 | 37.76 | 35.38 | 36.35 | 36.35 | -1.65 (-4.34%) | 27,898,942 |
| 17 Mar 2023 | CNY | 36.63 | 38.63 | 35.61 | 38 | 38 | +0.76 (+2.04%) | 38,275,071 |
| 16 Mar 2023 | CNY | 35.09 | 37.26 | 35.08 | 37.24 | 37.24 | +2.24 (+6.40%) | 36,354,703 |
| 15 Mar 2023 | CNY | 35.67 | 38.77 | 34.78 | 35 | 35 | -1.2 (-3.31%) | 38,794,920 |
| 14 Mar 2023 | CNY | 35.03 | 36.6 | 33.42 | 36.2 | 36.2 | -0.32 (-0.88%) | 36,752,556 |
| 13 Mar 2023 | CNY | 33.99 | 39.86 | 33.99 | 36.52 | 36.52 | +1.62 (+4.64%) | 37,931,625 |
| 10 Mar 2023 | CNY | 36 | 37.82 | 34.81 | 34.9 | 34.9 | +1.92 (+5.82%) | 47,647,369 |
| 9 Mar 2023 | CNY | 29.15 | 32.98 | 28.91 | 32.98 | 32.98 | +5.5 (+20.01%) | 27,687,392 |
| 8 Mar 2023 | CNY | 22.8 | 27.48 | 22.7 | 27.48 | 27.48 | +4.58 (+20%) | 15,607,208 |
| 7 Mar 2023 | CNY | 23.81 | 24.15 | 22.86 | 22.9 | 22.9 | -1.1 (-4.58%) | 3,897,767 |
| 6 Mar 2023 | CNY | 23.78 | 24.01 | 23.42 | 24 | 24 | -0.05 (-0.21%) | 4,613,777 |
| 3 Mar 2023 | CNY | 23.12 | 24.58 | 23.12 | 24.05 | 24.05 | +1.17 (+5.11%) | 8,647,177 |
| 2 Mar 2023 | CNY | 23.21 | 23.32 | 22.8 | 22.88 | 22.88 | -0.33 (-1.42%) | 1,867,084 |
| 1 Mar 2023 | CNY | 22.59 | 23.21 | 22.52 | 23.21 | 23.21 | +0.56 (+2.47%) | 1,929,294 |
| 28 Feb 2023 | CNY | 22.65 | 22.85 | 22.27 | 22.65 | 22.65 | +0.11 (+0.49%) | 1,066,933 |
| 27 Feb 2023 | CNY | 22.75 | 22.87 | 22.5 | 22.54 | 22.54 | -0.24 (-1.05%) | 1,027,052 |
| 24 Feb 2023 | CNY | 22.95 | 23.13 | 22.68 | 22.78 | 22.78 | -0.17 (-0.74%) | 1,279,381 |
| 23 Feb 2023 | CNY | 23.83 | 23.83 | 22.86 | 22.95 | 22.95 | -0.48 (-2.05%) | 2,823,810 |
