| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 35.9 | 36.54 | 35.44 | 36.25 | 36.25 | +0.35 (+0.97%) | 1,927,000 |
| 4 Apr 2023 | CNY | 37.38 | 37.46 | 35.68 | 35.9 | 35.9 | -1.47 (-3.93%) | 3,775,549 |
| 3 Apr 2023 | CNY | 37.22 | 37.73 | 36.8 | 37.37 | 37.37 | +0.21 (+0.57%) | 2,843,062 |
| 31 Mar 2023 | CNY | 36.71 | 37.6 | 36.63 | 37.16 | 37.16 | +0.53 (+1.45%) | 2,106,000 |
| 30 Mar 2023 | CNY | 37.2 | 37.26 | 36.54 | 36.63 | 36.63 | -0.62 (-1.66%) | 2,170,600 |
| 29 Mar 2023 | CNY | 36.95 | 37.82 | 36.54 | 37.25 | 37.25 | +0.59 (+1.61%) | 2,666,731 |
| 28 Mar 2023 | CNY | 37.52 | 37.77 | 36.58 | 36.66 | 36.66 | -1.15 (-3.04%) | 2,249,774 |
| 27 Mar 2023 | CNY | 36.63 | 37.85 | 36.31 | 37.81 | 37.81 | +0.81 (+2.19%) | 3,041,361 |
| 24 Mar 2023 | CNY | 36.82 | 37.6 | 36.4 | 37 | 37 | +0.17 (+0.46%) | 2,031,800 |
| 23 Mar 2023 | CNY | 36.7 | 37.22 | 36.41 | 36.83 | 36.83 | -0.28 (-0.75%) | 1,863,249 |
| 22 Mar 2023 | CNY | 37.45 | 38.15 | 36.8 | 37.11 | 37.11 | -0.06 (-0.16%) | 2,299,986 |
| 21 Mar 2023 | CNY | 36.7 | 37.34 | 36.5 | 37.17 | 37.17 | +0.34 (+0.92%) | 1,706,100 |
| 20 Mar 2023 | CNY | 35.7 | 37.35 | 35.12 | 36.83 | 36.83 | +0.82 (+2.28%) | 2,586,638 |
| 17 Mar 2023 | CNY | 36.5 | 36.96 | 35.8 | 36.01 | 36.01 | -0.23 (-0.63%) | 2,295,199 |
| 16 Mar 2023 | CNY | 37.64 | 37.64 | 36.19 | 36.24 | 36.24 | -1.43 (-3.80%) | 1,841,586 |
| 15 Mar 2023 | CNY | 36.9 | 38.08 | 36.9 | 37.67 | 37.67 | +0.87 (+2.36%) | 2,269,200 |
| 14 Mar 2023 | CNY | 37.38 | 37.38 | 35.75 | 36.8 | 36.8 | -0.35 (-0.94%) | 3,127,271 |
| 13 Mar 2023 | CNY | 37.99 | 38 | 37 | 37.15 | 37.15 | -0.85 (-2.24%) | 2,075,532 |
| 10 Mar 2023 | CNY | 37.92 | 38.61 | 37.3 | 38 | 38 | -0.18 (-0.47%) | 2,185,404 |
| 9 Mar 2023 | CNY | 38.69 | 39.03 | 37.9 | 38.18 | 38.18 | -0.59 (-1.52%) | 1,875,411 |
| 8 Mar 2023 | CNY | 38.58 | 39.1 | 38.33 | 38.77 | 38.77 | +0.26 (+0.68%) | 1,309,915 |
| 7 Mar 2023 | CNY | 39.58 | 39.82 | 38.45 | 38.51 | 38.51 | -1.32 (-3.31%) | 2,680,739 |
| 6 Mar 2023 | CNY | 39.06 | 40.18 | 38.6 | 39.83 | 39.83 | +0.77 (+1.97%) | 2,793,627 |
| 3 Mar 2023 | CNY | 39.8 | 39.95 | 38.75 | 39.06 | 39.06 | -0.64 (-1.61%) | 2,787,629 |
| 2 Mar 2023 | CNY | 42.2 | 42.22 | 39.7 | 39.7 | 39.7 | -3.11 (-7.26%) | 7,616,188 |
| 1 Mar 2023 | CNY | 41.24 | 43.15 | 40.45 | 42.81 | 42.81 | +1.61 (+3.91%) | 4,752,214 |
| 28 Feb 2023 | CNY | 41 | 41.7 | 40.87 | 41.2 | 41.2 | -0.09 (-0.22%) | 2,105,287 |
| 27 Feb 2023 | CNY | 41.07 | 42.55 | 40.8 | 41.29 | 41.29 | +0.18 (+0.44%) | 3,226,682 |
| 24 Feb 2023 | CNY | 42 | 42.3 | 40.9 | 41.11 | 41.11 | -0.99 (-2.35%) | 2,643,359 |
| 23 Feb 2023 | CNY | 41.83 | 42.88 | 41.7 | 42.1 | 42.1 | +0.28 (+0.67%) | 2,950,394 |
