| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 33.1 | 33.36 | 32.55 | 32.76 | 32.76 | -0.12 (-0.36%) | 2,559,680 |
| 6 Apr 2023 | CNY | 32.8 | 33.2 | 32.51 | 32.88 | 32.88 | -0.19 (-0.57%) | 2,109,690 |
| 4 Apr 2023 | CNY | 33.46 | 33.66 | 32.8 | 33.07 | 33.07 | -0.71 (-2.10%) | 3,544,551 |
| 3 Apr 2023 | CNY | 33.53 | 33.98 | 32.65 | 33.78 | 33.78 | +0.25 (+0.75%) | 4,747,951 |
| 31 Mar 2023 | CNY | 32.17 | 34.2 | 31.83 | 33.53 | 33.53 | +1.57 (+4.91%) | 6,840,549 |
| 30 Mar 2023 | CNY | 31.56 | 32.06 | 31.15 | 31.96 | 31.96 | +0.4 (+1.27%) | 2,064,300 |
| 29 Mar 2023 | CNY | 31.53 | 32.27 | 31.41 | 31.56 | 31.56 | +0.03 (+0.10%) | 2,295,370 |
| 28 Mar 2023 | CNY | 31.61 | 32.06 | 31.27 | 31.53 | 31.53 | -0.13 (-0.41%) | 1,614,765 |
| 27 Mar 2023 | CNY | 31.85 | 32.15 | 31.46 | 31.66 | 31.66 | -0.36 (-1.12%) | 1,753,061 |
| 24 Mar 2023 | CNY | 31.92 | 32.37 | 31.74 | 32.02 | 32.02 | +0.1 (+0.31%) | 1,942,511 |
| 23 Mar 2023 | CNY | 31.84 | 32.28 | 31.65 | 31.92 | 31.92 | -0.12 (-0.37%) | 1,514,150 |
| 22 Mar 2023 | CNY | 32.39 | 32.89 | 31.94 | 32.04 | 32.04 | -0.39 (-1.20%) | 2,456,383 |
| 21 Mar 2023 | CNY | 31.39 | 32.49 | 31 | 32.43 | 32.43 | +1.02 (+3.25%) | 3,209,391 |
| 20 Mar 2023 | CNY | 31.21 | 31.52 | 30.4 | 31.41 | 31.41 | +0.13 (+0.42%) | 2,454,630 |
| 17 Mar 2023 | CNY | 31.79 | 32 | 31.15 | 31.28 | 31.28 | -0.24 (-0.76%) | 2,027,265 |
| 16 Mar 2023 | CNY | 32.14 | 32.45 | 31.52 | 31.52 | 31.52 | -0.8 (-2.48%) | 2,465,031 |
| 15 Mar 2023 | CNY | 32.8 | 33.45 | 31.85 | 32.32 | 32.32 | -0.31 (-0.95%) | 3,651,861 |
| 14 Mar 2023 | CNY | 33.72 | 33.89 | 31.8 | 32.63 | 32.63 | -1.05 (-3.12%) | 5,170,929 |
| 13 Mar 2023 | CNY | 34.78 | 34.81 | 33.34 | 33.68 | 33.68 | -1.21 (-3.47%) | 3,636,770 |
| 10 Mar 2023 | CNY | 36.07 | 36.17 | 34.8 | 34.89 | 34.89 | -1.33 (-3.67%) | 3,296,380 |
| 9 Mar 2023 | CNY | 36.31 | 36.44 | 36 | 36.22 | 36.22 | -0.15 (-0.41%) | 1,311,770 |
| 8 Mar 2023 | CNY | 35.53 | 36.84 | 35.35 | 36.37 | 36.37 | +0.39 (+1.08%) | 2,087,325 |
| 7 Mar 2023 | CNY | 37.13 | 37.14 | 35.88 | 35.98 | 35.98 | -1.27 (-3.41%) | 3,052,316 |
| 6 Mar 2023 | CNY | 37.85 | 37.85 | 35.5 | 37.25 | 37.25 | -0.45 (-1.19%) | 4,445,807 |
| 3 Mar 2023 | CNY | 37.8 | 38.26 | 37.49 | 37.7 | 37.7 | -0.36 (-0.95%) | 2,166,057 |
| 2 Mar 2023 | CNY | 39.5 | 39.61 | 37.82 | 38.06 | 38.06 | -1.22 (-3.11%) | 3,801,614 |
| 1 Mar 2023 | CNY | 39.99 | 39.99 | 39.05 | 39.28 | 39.28 | -0.5 (-1.26%) | 2,457,099 |
| 28 Feb 2023 | CNY | 40.16 | 40.6 | 39.54 | 39.78 | 39.78 | -0.38 (-0.95%) | 1,871,456 |
| 27 Feb 2023 | CNY | 40.22 | 40.8 | 39.89 | 40.16 | 40.16 | -0.5 (-1.23%) | 1,660,902 |
| 24 Feb 2023 | CNY | 40.6 | 41.06 | 40.4 | 40.66 | 40.66 | -0.15 (-0.37%) | 1,469,048 |
