| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 39.6 | 39.85 | 37.98 | 38.76 | 38.76 | -1.08 (-2.71%) | 4,137,981 |
| 4 Apr 2023 | CNY | 41.7 | 41.7 | 39.55 | 39.84 | 39.84 | -2.26 (-5.37%) | 4,159,027 |
| 3 Apr 2023 | CNY | 41.97 | 42.68 | 41.18 | 42.1 | 42.1 | +0.09 (+0.21%) | 2,900,300 |
| 31 Mar 2023 | CNY | 41.9 | 42.55 | 41.2 | 42.01 | 42.01 | +0.12 (+0.29%) | 2,426,789 |
| 30 Mar 2023 | CNY | 41.09 | 42.23 | 40.48 | 41.89 | 41.89 | +0.49 (+1.18%) | 2,819,095 |
| 29 Mar 2023 | CNY | 39.8 | 42.3 | 39.51 | 41.4 | 41.4 | +1.9 (+4.81%) | 3,892,117 |
| 28 Mar 2023 | CNY | 40.09 | 40.16 | 39.34 | 39.5 | 39.5 | -0.59 (-1.47%) | 1,315,185 |
| 27 Mar 2023 | CNY | 39.58 | 40.14 | 38.81 | 40.09 | 40.09 | +0.71 (+1.80%) | 2,046,631 |
| 24 Mar 2023 | CNY | 38.96 | 39.91 | 38.96 | 39.38 | 39.38 | +0.42 (+1.08%) | 1,765,168 |
| 23 Mar 2023 | CNY | 39.43 | 39.89 | 38.7 | 38.96 | 38.96 | -0.56 (-1.42%) | 2,079,600 |
| 22 Mar 2023 | CNY | 39.65 | 40.85 | 39.42 | 39.52 | 39.52 | -0.1 (-0.25%) | 2,474,219 |
| 21 Mar 2023 | CNY | 38.28 | 39.66 | 37.7 | 39.62 | 39.62 | +1.57 (+4.13%) | 2,026,066 |
| 20 Mar 2023 | CNY | 39.07 | 39.07 | 37 | 38.05 | 38.05 | -0.47 (-1.22%) | 2,232,250 |
| 17 Mar 2023 | CNY | 38.25 | 39.32 | 38.2 | 38.52 | 38.52 | +0.28 (+0.73%) | 1,996,900 |
| 16 Mar 2023 | CNY | 39.75 | 39.99 | 38.17 | 38.24 | 38.24 | -1.68 (-4.21%) | 2,021,841 |
| 15 Mar 2023 | CNY | 39.9 | 40.88 | 39.75 | 39.92 | 39.92 | +0.31 (+0.78%) | 1,823,232 |
| 14 Mar 2023 | CNY | 40 | 40.28 | 38.45 | 39.61 | 39.61 | -0.49 (-1.22%) | 2,203,300 |
| 13 Mar 2023 | CNY | 39.98 | 41.1 | 39.89 | 40.1 | 40.1 | -0.81 (-1.98%) | 2,416,921 |
| 10 Mar 2023 | CNY | 42.62 | 42.83 | 40.68 | 40.91 | 40.91 | -1.71 (-4.01%) | 2,674,746 |
| 9 Mar 2023 | CNY | 42.69 | 43.75 | 42.14 | 42.62 | 42.62 | -0.37 (-0.86%) | 1,743,806 |
| 8 Mar 2023 | CNY | 43.56 | 44 | 42.58 | 42.99 | 42.99 | -0.57 (-1.31%) | 1,494,306 |
| 7 Mar 2023 | CNY | 44.19 | 44.24 | 43.33 | 43.56 | 43.56 | -0.13 (-0.30%) | 1,494,206 |
| 6 Mar 2023 | CNY | 43.75 | 44.22 | 42.57 | 43.69 | 43.69 | +0.12 (+0.28%) | 1,701,123 |
| 3 Mar 2023 | CNY | 43.83 | 44.27 | 43.22 | 43.57 | 43.57 | +0.36 (+0.83%) | 1,674,051 |
| 2 Mar 2023 | CNY | 45.38 | 45.4 | 42.91 | 43.21 | 43.21 | -2.27 (-4.99%) | 3,595,859 |
| 1 Mar 2023 | CNY | 45.45 | 45.48 | 44.65 | 45.48 | 45.48 | 0.0 (0.0%) | 1,915,294 |
| 28 Feb 2023 | CNY | 44.89 | 45.57 | 44.89 | 45.48 | 45.48 | +0.61 (+1.36%) | 1,489,867 |
| 27 Feb 2023 | CNY | 46.07 | 46.46 | 44.71 | 44.87 | 44.87 | -0.63 (-1.38%) | 1,996,815 |
| 24 Feb 2023 | CNY | 46.6 | 46.73 | 45.3 | 45.5 | 45.5 | -1.5 (-3.19%) | 2,330,752 |
| 23 Feb 2023 | CNY | 47.38 | 48.1 | 46.56 | 47 | 47 | +0.44 (+0.95%) | 1,981,953 |
