| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 34.91 | 35.61 | 34.13 | 34.72 | 34.72 | +0.32 (+0.93%) | 7,831,905 |
| 28 Mar 2023 | CNY | 35.76 | 35.89 | 34.35 | 34.4 | 34.4 | -1.51 (-4.20%) | 7,865,116 |
| 27 Mar 2023 | CNY | 36.99 | 37.38 | 35.02 | 35.91 | 35.91 | -1.25 (-3.36%) | 12,832,379 |
| 24 Mar 2023 | CNY | 36.8 | 38.1 | 36.2 | 37.16 | 37.16 | +0.21 (+0.57%) | 12,490,411 |
| 23 Mar 2023 | CNY | 37.59 | 37.9 | 36.44 | 36.95 | 36.95 | -1.5 (-3.90%) | 9,659,285 |
| 22 Mar 2023 | CNY | 37.93 | 39.5 | 36.85 | 38.45 | 38.45 | -0.23 (-0.59%) | 13,577,720 |
| 21 Mar 2023 | CNY | 36.57 | 39.98 | 36.3 | 38.68 | 38.68 | +1.73 (+4.68%) | 17,565,596 |
| 20 Mar 2023 | CNY | 37.73 | 37.84 | 36.5 | 36.95 | 36.95 | +0.11 (+0.30%) | 13,609,891 |
| 17 Mar 2023 | CNY | 34.33 | 37.96 | 34.33 | 36.84 | 36.84 | +3.23 (+9.61%) | 20,186,563 |
| 16 Mar 2023 | CNY | 33.2 | 34.18 | 32.12 | 33.61 | 33.61 | +0.28 (+0.84%) | 7,947,322 |
| 15 Mar 2023 | CNY | 33.89 | 34.78 | 33.18 | 33.33 | 33.33 | -0.87 (-2.54%) | 8,407,387 |
| 14 Mar 2023 | CNY | 32.75 | 34.68 | 32.7 | 34.2 | 34.2 | +1.02 (+3.07%) | 16,246,519 |
| 13 Mar 2023 | CNY | 31.61 | 33.79 | 31.3 | 33.18 | 33.18 | +1.21 (+3.78%) | 9,577,795 |
| 10 Mar 2023 | CNY | 31.51 | 32.82 | 31.45 | 31.97 | 31.97 | +0.02 (+0.06%) | 6,661,929 |
| 9 Mar 2023 | CNY | 31.1 | 32.28 | 30.83 | 31.95 | 31.95 | +0.92 (+2.96%) | 6,417,736 |
| 8 Mar 2023 | CNY | 30.15 | 31.23 | 30.13 | 31.03 | 31.03 | +0.63 (+2.07%) | 2,778,078 |
| 7 Mar 2023 | CNY | 31.44 | 31.44 | 30.4 | 30.4 | 30.4 | -0.84 (-2.69%) | 3,201,963 |
| 6 Mar 2023 | CNY | 31.5 | 31.52 | 30.92 | 31.24 | 31.24 | +0.02 (+0.06%) | 2,589,650 |
| 3 Mar 2023 | CNY | 31.5 | 31.66 | 30.78 | 31.22 | 31.22 | -0.3 (-0.95%) | 3,026,994 |
| 2 Mar 2023 | CNY | 31.42 | 31.8 | 31.25 | 31.52 | 31.52 | +0.09 (+0.29%) | 3,699,233 |
| 1 Mar 2023 | CNY | 30.88 | 31.45 | 30.64 | 31.43 | 31.43 | +0.52 (+1.68%) | 3,526,178 |
| 28 Feb 2023 | CNY | 30.88 | 31.1 | 30.47 | 30.91 | 30.91 | +0.38 (+1.24%) | 2,281,771 |
| 27 Feb 2023 | CNY | 31.36 | 31.37 | 30.44 | 30.53 | 30.53 | -0.98 (-3.11%) | 3,481,405 |
| 24 Feb 2023 | CNY | 31.4 | 31.86 | 31.4 | 31.51 | 31.51 | +0.16 (+0.51%) | 3,307,660 |
| 23 Feb 2023 | CNY | 31.64 | 31.78 | 30.89 | 31.35 | 31.35 | -0.42 (-1.32%) | 4,372,837 |
| 22 Feb 2023 | CNY | 31.58 | 31.86 | 31.4 | 31.77 | 31.77 | -0.12 (-0.38%) | 3,256,282 |
| 21 Feb 2023 | CNY | 32.58 | 32.58 | 31.46 | 31.89 | 31.89 | -0.61 (-1.88%) | 6,038,478 |
| 20 Feb 2023 | CNY | 32.01 | 32.85 | 31.68 | 32.5 | 32.5 | +0.86 (+2.72%) | 7,687,512 |
| 17 Feb 2023 | CNY | 31.9 | 32.53 | 31.43 | 31.64 | 31.64 | -0.07 (-0.22%) | 5,826,547 |
| 16 Feb 2023 | CNY | 32.69 | 33.4 | 31.3 | 31.71 | 31.71 | -1.17 (-3.56%) | 9,350,794 |
