| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 30.41 | 33.09 | 29.77 | 32 | 32 | +1.46 (+4.78%) | 34,341,327 |
| 6 Apr 2023 | CNY | 30.81 | 33.09 | 30.1 | 30.54 | 30.54 | -1.44 (-4.50%) | 37,762,766 |
| 4 Apr 2023 | CNY | 35.8 | 36.4 | 31.71 | 31.98 | 31.98 | -4.36 (-12.00%) | 43,938,763 |
| 3 Apr 2023 | CNY | 33.03 | 36.52 | 33 | 36.34 | 36.34 | +2.15 (+6.29%) | 45,718,383 |
| 31 Mar 2023 | CNY | 35.11 | 35.4 | 31.69 | 34.19 | 34.19 | -0.48 (-1.38%) | 40,880,653 |
| 30 Mar 2023 | CNY | 36.55 | 36.99 | 33.41 | 34.67 | 34.67 | -3.13 (-8.28%) | 41,393,722 |
| 29 Mar 2023 | CNY | 35.98 | 38.15 | 35.29 | 37.8 | 37.8 | +3.83 (+11.27%) | 45,052,407 |
| 28 Mar 2023 | CNY | 34.98 | 36.35 | 33.22 | 33.97 | 33.97 | -3.17 (-8.54%) | 39,287,152 |
| 27 Mar 2023 | CNY | 32 | 37.14 | 30.51 | 37.14 | 37.14 | +6.19 (+20%) | 41,153,837 |
| 24 Mar 2023 | CNY | 28.99 | 32.02 | 28.66 | 30.95 | 30.95 | +0.71 (+2.35%) | 35,712,443 |
| 23 Mar 2023 | CNY | 28.72 | 30.89 | 27.7 | 30.24 | 30.24 | +1.89 (+6.67%) | 40,757,610 |
| 22 Mar 2023 | CNY | 29.11 | 29.68 | 27.01 | 28.35 | 28.35 | -0.1 (-0.35%) | 38,803,855 |
| 21 Mar 2023 | CNY | 26.6 | 28.49 | 25.63 | 28.45 | 28.45 | +1.35 (+4.98%) | 43,118,418 |
| 20 Mar 2023 | CNY | 25.42 | 28.13 | 25.15 | 27.1 | 27.1 | +3.38 (+14.25%) | 48,931,949 |
| 17 Mar 2023 | CNY | 20 | 23.72 | 19.95 | 23.72 | 23.72 | +3.95 (+19.98%) | 32,202,040 |
| 16 Mar 2023 | CNY | 19.96 | 20.33 | 19.42 | 19.77 | 19.77 | -0.68 (-3.33%) | 10,744,699 |
| 15 Mar 2023 | CNY | 21.63 | 21.8 | 20.25 | 20.45 | 20.45 | -1.17 (-5.41%) | 19,297,051 |
| 14 Mar 2023 | CNY | 20.9 | 21.92 | 20.62 | 21.62 | 21.62 | +0.57 (+2.71%) | 19,178,287 |
| 13 Mar 2023 | CNY | 19.5 | 21.38 | 19.5 | 21.05 | 21.05 | +1.39 (+7.07%) | 15,004,661 |
| 10 Mar 2023 | CNY | 19.4 | 20.05 | 19.25 | 19.66 | 19.66 | +0.05 (+0.25%) | 6,053,320 |
| 9 Mar 2023 | CNY | 19.66 | 19.94 | 19.26 | 19.61 | 19.61 | -0.21 (-1.06%) | 4,869,452 |
| 8 Mar 2023 | CNY | 19.5 | 19.88 | 19.3 | 19.82 | 19.82 | +0.26 (+1.33%) | 4,918,668 |
| 7 Mar 2023 | CNY | 19.56 | 20.28 | 19.35 | 19.56 | 19.56 | -0.01 (-0.05%) | 7,965,213 |
| 6 Mar 2023 | CNY | 20.31 | 20.31 | 19.35 | 19.57 | 19.57 | -0.74 (-3.64%) | 9,613,761 |
| 3 Mar 2023 | CNY | 20.04 | 20.42 | 19.9 | 20.31 | 20.31 | +0.27 (+1.35%) | 9,652,410 |
| 2 Mar 2023 | CNY | 20.23 | 20.46 | 20 | 20.04 | 20.04 | -0.37 (-1.81%) | 8,094,100 |
| 1 Mar 2023 | CNY | 20.29 | 20.59 | 20.08 | 20.41 | 20.41 | 0.0 (0.0%) | 10,402,170 |
| 28 Feb 2023 | CNY | 21.12 | 21.49 | 19.96 | 20.41 | 20.41 | -0.61 (-2.90%) | 18,496,143 |
| 27 Feb 2023 | CNY | 21.27 | 22.42 | 20.99 | 21.02 | 21.02 | -0.61 (-2.82%) | 23,576,085 |
| 24 Feb 2023 | CNY | 20.62 | 21.88 | 20.51 | 21.63 | 21.63 | +1.01 (+4.90%) | 25,471,023 |
