| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 33.99 | 33.99 | 33.45 | 33.79 | 33.79 | -0.2 (-0.59%) | 2,662,540 |
| 6 Apr 2023 | CNY | 32.85 | 34.1 | 32.72 | 33.99 | 33.99 | +1.06 (+3.22%) | 4,158,840 |
| 4 Apr 2023 | CNY | 33.25 | 33.52 | 32.62 | 32.93 | 32.93 | -0.43 (-1.29%) | 2,371,571 |
| 3 Apr 2023 | CNY | 33.58 | 33.58 | 33.03 | 33.36 | 33.36 | +0.07 (+0.21%) | 2,432,320 |
| 31 Mar 2023 | CNY | 33.49 | 33.49 | 32.73 | 33.29 | 33.29 | -0.3 (-0.89%) | 2,300,471 |
| 30 Mar 2023 | CNY | 33 | 33.68 | 32.75 | 33.59 | 33.59 | +0.6 (+1.82%) | 2,941,640 |
| 29 Mar 2023 | CNY | 32.8 | 33.56 | 32.45 | 32.99 | 32.99 | +0.59 (+1.82%) | 2,510,780 |
| 28 Mar 2023 | CNY | 33.56 | 33.8 | 32.39 | 32.4 | 32.4 | -1.15 (-3.43%) | 2,481,737 |
| 27 Mar 2023 | CNY | 33.91 | 34.18 | 32.97 | 33.55 | 33.55 | -0.41 (-1.21%) | 3,354,120 |
| 24 Mar 2023 | CNY | 33.18 | 34.1 | 33.12 | 33.96 | 33.96 | +0.7 (+2.10%) | 3,460,591 |
| 23 Mar 2023 | CNY | 32.49 | 33.46 | 32.18 | 33.26 | 33.26 | +0.77 (+2.37%) | 3,459,571 |
| 22 Mar 2023 | CNY | 32.08 | 32.55 | 31.8 | 32.49 | 32.49 | +0.44 (+1.37%) | 2,735,000 |
| 21 Mar 2023 | CNY | 30.69 | 32.07 | 30.43 | 32.05 | 32.05 | +1.26 (+4.09%) | 2,360,540 |
| 20 Mar 2023 | CNY | 30.71 | 30.95 | 30.18 | 30.79 | 30.79 | -0.01 (-0.03%) | 1,353,720 |
| 17 Mar 2023 | CNY | 30.66 | 31.06 | 30.66 | 30.8 | 30.8 | +0.4 (+1.32%) | 1,250,960 |
| 16 Mar 2023 | CNY | 31.17 | 31.36 | 30.4 | 30.4 | 30.4 | -0.86 (-2.75%) | 1,227,900 |
| 15 Mar 2023 | CNY | 31.08 | 31.7 | 31.08 | 31.26 | 31.26 | +0.16 (+0.51%) | 1,195,431 |
| 14 Mar 2023 | CNY | 31.47 | 31.55 | 30.3 | 31.1 | 31.1 | -0.38 (-1.21%) | 1,682,891 |
| 13 Mar 2023 | CNY | 32.06 | 32.06 | 30.88 | 31.48 | 31.48 | -0.59 (-1.84%) | 2,057,480 |
| 10 Mar 2023 | CNY | 32 | 32.28 | 31.7 | 32.07 | 32.07 | -0.26 (-0.80%) | 1,177,260 |
| 9 Mar 2023 | CNY | 32.18 | 32.5 | 31.81 | 32.33 | 32.33 | +0.09 (+0.28%) | 1,412,500 |
| 8 Mar 2023 | CNY | 31.7 | 32.33 | 31.56 | 32.24 | 32.24 | +0.32 (+1.00%) | 1,334,180 |
| 7 Mar 2023 | CNY | 33.29 | 33.29 | 31.81 | 31.92 | 31.92 | -1.48 (-4.43%) | 2,540,220 |
| 6 Mar 2023 | CNY | 33.3 | 33.6 | 32.42 | 33.4 | 33.4 | -0.02 (-0.06%) | 2,464,290 |
| 3 Mar 2023 | CNY | 34.4 | 34.4 | 33.4 | 33.42 | 33.42 | -0.88 (-2.57%) | 2,832,650 |
| 2 Mar 2023 | CNY | 33.9 | 34.94 | 33.42 | 34.3 | 34.3 | +0.15 (+0.44%) | 4,340,930 |
| 1 Mar 2023 | CNY | 33.42 | 34.15 | 33.14 | 34.15 | 34.15 | +0.67 (+2.00%) | 3,290,786 |
| 28 Feb 2023 | CNY | 33.33 | 33.5 | 32.91 | 33.48 | 33.48 | +0.38 (+1.15%) | 2,249,080 |
| 27 Feb 2023 | CNY | 33.97 | 34.06 | 33.05 | 33.1 | 33.1 | -1.11 (-3.24%) | 3,036,580 |
| 24 Feb 2023 | CNY | 33.68 | 34.34 | 33.33 | 34.21 | 34.21 | +0.28 (+0.83%) | 4,044,730 |
