| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 39.49 | 40.39 | 38.53 | 38.8 | 38.8 | -0.98 (-2.46%) | 3,095,840 |
| 7 Apr 2023 | CNY | 40.01 | 41.04 | 39.36 | 39.78 | 39.78 | -0.23 (-0.57%) | 3,771,614 |
| 6 Apr 2023 | CNY | 39.79 | 41.66 | 39.03 | 40.01 | 40.01 | +0.11 (+0.28%) | 5,513,799 |
| 4 Apr 2023 | CNY | 37.8 | 40.52 | 37.38 | 39.9 | 39.9 | +2 (+5.28%) | 5,205,600 |
| 3 Apr 2023 | CNY | 36.59 | 37.97 | 36.59 | 37.9 | 37.9 | +1.53 (+4.21%) | 2,705,732 |
| 31 Mar 2023 | CNY | 37.2 | 37.2 | 36.11 | 36.37 | 36.37 | -0.67 (-1.81%) | 1,586,924 |
| 30 Mar 2023 | CNY | 36.63 | 37.44 | 36.45 | 37.04 | 37.04 | +0.59 (+1.62%) | 1,741,060 |
| 29 Mar 2023 | CNY | 35.96 | 36.79 | 35.51 | 36.45 | 36.45 | +0.4 (+1.11%) | 1,400,600 |
| 28 Mar 2023 | CNY | 37 | 37.33 | 35.95 | 36.05 | 36.05 | -1.1 (-2.96%) | 1,560,539 |
| 27 Mar 2023 | CNY | 37.23 | 37.88 | 36.67 | 37.15 | 37.15 | -0.11 (-0.30%) | 1,697,580 |
| 24 Mar 2023 | CNY | 37.91 | 37.97 | 37.01 | 37.26 | 37.26 | -0.48 (-1.27%) | 1,460,191 |
| 23 Mar 2023 | CNY | 37.23 | 38 | 37 | 37.74 | 37.74 | +0.32 (+0.86%) | 2,022,644 |
| 22 Mar 2023 | CNY | 36.33 | 37.5 | 36.08 | 37.42 | 37.42 | +1.09 (+3.00%) | 2,086,157 |
| 21 Mar 2023 | CNY | 36.78 | 36.88 | 35.8 | 36.33 | 36.33 | +0.18 (+0.50%) | 1,402,972 |
| 20 Mar 2023 | CNY | 35.76 | 36.18 | 34.96 | 36.15 | 36.15 | +0.33 (+0.92%) | 1,419,610 |
| 17 Mar 2023 | CNY | 35.42 | 36.09 | 35.21 | 35.82 | 35.82 | +0.73 (+2.08%) | 1,004,584 |
| 16 Mar 2023 | CNY | 35.5 | 35.95 | 35.02 | 35.09 | 35.09 | -0.84 (-2.34%) | 935,472 |
| 15 Mar 2023 | CNY | 36.04 | 36.85 | 35.73 | 35.93 | 35.93 | -0.19 (-0.53%) | 1,490,116 |
| 14 Mar 2023 | CNY | 35.63 | 36.15 | 34.63 | 36.12 | 36.12 | +0.5 (+1.40%) | 1,418,489 |
| 13 Mar 2023 | CNY | 35.86 | 36.2 | 35.37 | 35.62 | 35.62 | -0.28 (-0.78%) | 877,200 |
| 10 Mar 2023 | CNY | 35.8 | 36.87 | 35.61 | 35.9 | 35.9 | -0.24 (-0.66%) | 1,226,580 |
| 9 Mar 2023 | CNY | 35.78 | 36.67 | 35.39 | 36.14 | 36.14 | +0.52 (+1.46%) | 1,108,511 |
| 8 Mar 2023 | CNY | 35.49 | 35.66 | 35.03 | 35.62 | 35.62 | +0.38 (+1.08%) | 850,334 |
| 7 Mar 2023 | CNY | 36.37 | 36.56 | 35.1 | 35.24 | 35.24 | -1.29 (-3.53%) | 1,221,875 |
| 6 Mar 2023 | CNY | 35.92 | 36.77 | 35.51 | 36.53 | 36.53 | +0.34 (+0.94%) | 1,436,000 |
| 3 Mar 2023 | CNY | 35.6 | 36.78 | 35.33 | 36.19 | 36.19 | +1.04 (+2.96%) | 1,964,840 |
| 2 Mar 2023 | CNY | 35.55 | 36.14 | 34.8 | 35.15 | 35.15 | -1.04 (-2.87%) | 2,025,880 |
| 1 Mar 2023 | CNY | 36.19 | 36.57 | 36 | 36.19 | 36.19 | 0.0 (0.0%) | 1,035,520 |
| 28 Feb 2023 | CNY | 36.26 | 36.5 | 35.88 | 36.19 | 36.19 | +0.42 (+1.17%) | 682,092 |
| 27 Feb 2023 | CNY | 36.1 | 36.45 | 35.58 | 35.77 | 35.77 | -0.5 (-1.38%) | 787,600 |
