| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2023 | CNY | 37 | 38.49 | 35.81 | 36.1 | 36.1 | +2.1 (+6.18%) | 40,364,822 |
| 10 Apr 2023 | CNY | 34.51 | 34.83 | 33.78 | 34 | 34 | -0.09 (-0.26%) | 10,099,725 |
| 7 Apr 2023 | CNY | 33.31 | 34.23 | 33.11 | 34.09 | 34.09 | +0.91 (+2.74%) | 10,459,231 |
| 6 Apr 2023 | CNY | 32.68 | 33.21 | 32.5 | 33.18 | 33.18 | +0.49 (+1.50%) | 7,795,577 |
| 4 Apr 2023 | CNY | 32.75 | 33.22 | 32.2 | 32.69 | 32.69 | +0.09 (+0.28%) | 9,530,874 |
| 3 Apr 2023 | CNY | 33.18 | 33.45 | 32.51 | 32.6 | 32.6 | -0.52 (-1.57%) | 9,402,450 |
| 31 Mar 2023 | CNY | 33.59 | 33.65 | 33.03 | 33.12 | 33.12 | -0.26 (-0.78%) | 5,098,386 |
| 30 Mar 2023 | CNY | 33.25 | 33.53 | 32.8 | 33.38 | 33.38 | +0.28 (+0.85%) | 5,281,876 |
| 29 Mar 2023 | CNY | 33.74 | 33.74 | 32.91 | 33.1 | 33.1 | -0.44 (-1.31%) | 6,374,707 |
| 28 Mar 2023 | CNY | 33.98 | 34.05 | 33.43 | 33.54 | 33.54 | -0.13 (-0.39%) | 7,997,786 |
| 27 Mar 2023 | CNY | 32.7 | 34.09 | 32.61 | 33.67 | 33.67 | +0.8 (+2.43%) | 11,732,878 |
| 24 Mar 2023 | CNY | 32.88 | 33.17 | 32.7 | 32.87 | 32.87 | +0.03 (+0.09%) | 5,017,759 |
| 23 Mar 2023 | CNY | 32.67 | 33.16 | 32.61 | 32.84 | 32.84 | +0.18 (+0.55%) | 7,342,153 |
| 22 Mar 2023 | CNY | 32.74 | 32.93 | 32.52 | 32.66 | 32.66 | +0.05 (+0.15%) | 6,980,398 |
| 21 Mar 2023 | CNY | 31.89 | 32.79 | 31.88 | 32.61 | 32.61 | +0.77 (+2.42%) | 9,540,642 |
| 20 Mar 2023 | CNY | 31.7 | 31.9 | 31.2 | 31.84 | 31.84 | +0.14 (+0.44%) | 8,076,497 |
| 17 Mar 2023 | CNY | 32.3 | 32.44 | 31.67 | 31.7 | 31.7 | -0.35 (-1.09%) | 9,463,637 |
| 16 Mar 2023 | CNY | 32.45 | 33.18 | 31.88 | 32.05 | 32.05 | -0.47 (-1.45%) | 11,550,718 |
| 15 Mar 2023 | CNY | 32.97 | 33.19 | 32.42 | 32.52 | 32.52 | -0.26 (-0.79%) | 6,577,145 |
| 14 Mar 2023 | CNY | 32.81 | 33.36 | 32.46 | 32.78 | 32.78 | 0.0 (0.0%) | 5,797,483 |
| 13 Mar 2023 | CNY | 33.04 | 33.29 | 32.43 | 32.78 | 32.78 | -0.36 (-1.09%) | 7,232,665 |
| 10 Mar 2023 | CNY | 32.86 | 33.49 | 32.6 | 33.14 | 33.14 | +0.24 (+0.73%) | 7,253,548 |
| 9 Mar 2023 | CNY | 33.33 | 33.45 | 32.87 | 32.9 | 32.9 | -0.32 (-0.96%) | 5,658,006 |
| 8 Mar 2023 | CNY | 33.03 | 33.39 | 32.97 | 33.22 | 33.22 | +0.09 (+0.27%) | 4,487,405 |
| 7 Mar 2023 | CNY | 34.18 | 34.88 | 33.13 | 33.13 | 33.13 | -1.08 (-3.16%) | 11,543,302 |
| 6 Mar 2023 | CNY | 33.73 | 34.33 | 33.65 | 34.21 | 34.21 | +0.42 (+1.24%) | 6,416,012 |
| 3 Mar 2023 | CNY | 33.68 | 34.16 | 33.59 | 33.79 | 33.79 | +0.11 (+0.33%) | 5,358,478 |
| 2 Mar 2023 | CNY | 34.2 | 34.44 | 33.6 | 33.68 | 33.68 | -0.66 (-1.92%) | 9,855,805 |
| 1 Mar 2023 | CNY | 34.57 | 34.73 | 33.96 | 34.34 | 34.34 | -0.11 (-0.32%) | 6,430,422 |
| 28 Feb 2023 | CNY | 34.06 | 34.82 | 34.03 | 34.45 | 34.45 | +0.44 (+1.29%) | 6,971,292 |
