| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 34.46 | 34.91 | 33.2 | 33.72 | 33.72 | -0.25 (-0.74%) | 2,714,814 |
| 28 Mar 2023 | CNY | 34.38 | 35.49 | 33.4 | 33.97 | 33.97 | -0.58 (-1.68%) | 3,772,500 |
| 27 Mar 2023 | CNY | 29.66 | 34.89 | 29.5 | 34.55 | 34.55 | +4.89 (+16.49%) | 5,361,335 |
| 24 Mar 2023 | CNY | 29.38 | 30.27 | 29.1 | 29.66 | 29.66 | +0.27 (+0.92%) | 1,341,001 |
| 23 Mar 2023 | CNY | 30.36 | 30.5 | 29.16 | 29.39 | 29.39 | -0.97 (-3.19%) | 2,333,779 |
| 22 Mar 2023 | CNY | 31.42 | 32.09 | 30.11 | 30.36 | 30.36 | -1.16 (-3.68%) | 2,042,900 |
| 21 Mar 2023 | CNY | 31.14 | 32 | 30.89 | 31.52 | 31.52 | +0.38 (+1.22%) | 1,052,400 |
| 20 Mar 2023 | CNY | 30.18 | 31.67 | 30.18 | 31.14 | 31.14 | +0.28 (+0.91%) | 1,466,800 |
| 17 Mar 2023 | CNY | 32.3 | 32.32 | 30.6 | 30.86 | 30.86 | -0.56 (-1.78%) | 1,614,400 |
| 16 Mar 2023 | CNY | 32.6 | 32.96 | 31.4 | 31.42 | 31.42 | -1.46 (-4.44%) | 1,551,200 |
| 15 Mar 2023 | CNY | 32.31 | 33.2 | 31.8 | 32.88 | 32.88 | +0.88 (+2.75%) | 1,836,821 |
| 14 Mar 2023 | CNY | 33.58 | 33.66 | 31.56 | 32 | 32 | -1.58 (-4.71%) | 2,667,821 |
| 13 Mar 2023 | CNY | 32.27 | 34.8 | 32 | 33.58 | 33.58 | -0.51 (-1.50%) | 3,397,023 |
| 10 Mar 2023 | CNY | 32.82 | 35.75 | 32.55 | 34.09 | 34.09 | +0.91 (+2.74%) | 4,673,902 |
| 9 Mar 2023 | CNY | 33.5 | 34.25 | 32.39 | 33.18 | 33.18 | +0.28 (+0.85%) | 2,761,665 |
| 8 Mar 2023 | CNY | 30.82 | 32.9 | 30.71 | 32.9 | 32.9 | +1.88 (+6.06%) | 2,372,900 |
| 7 Mar 2023 | CNY | 31.36 | 31.77 | 30.88 | 31.02 | 31.02 | -0.64 (-2.02%) | 1,303,220 |
| 6 Mar 2023 | CNY | 33.21 | 33.21 | 31.36 | 31.66 | 31.66 | -0.9 (-2.76%) | 1,656,486 |
| 3 Mar 2023 | CNY | 32.29 | 33.45 | 32.18 | 32.56 | 32.56 | -0.01 (-0.03%) | 1,931,150 |
| 2 Mar 2023 | CNY | 31.88 | 33.44 | 31.52 | 32.57 | 32.57 | +0.69 (+2.16%) | 2,471,126 |
| 1 Mar 2023 | CNY | 32.28 | 32.33 | 31.38 | 31.88 | 31.88 | -0.41 (-1.27%) | 2,303,212 |
| 28 Feb 2023 | CNY | 31.97 | 33.91 | 31.68 | 32.29 | 32.29 | +0.33 (+1.03%) | 2,932,406 |
| 27 Feb 2023 | CNY | 33.01 | 33.38 | 31.89 | 31.96 | 31.96 | -1.04 (-3.15%) | 2,307,900 |
| 24 Feb 2023 | CNY | 35.84 | 36 | 32.88 | 33 | 33 | -3.55 (-9.71%) | 4,205,306 |
| 23 Feb 2023 | CNY | 34.6 | 36.84 | 34.36 | 36.55 | 36.55 | +1.87 (+5.39%) | 4,064,627 |
| 22 Feb 2023 | CNY | 35.44 | 35.73 | 34.23 | 34.68 | 34.68 | -1.05 (-2.94%) | 2,391,541 |
| 21 Feb 2023 | CNY | 36.39 | 36.4 | 34.52 | 35.73 | 35.73 | -1.26 (-3.41%) | 3,774,146 |
| 20 Feb 2023 | CNY | 35.75 | 37.04 | 35.18 | 36.99 | 36.99 | +0.77 (+2.13%) | 3,721,921 |
| 17 Feb 2023 | CNY | 33.01 | 37.29 | 32.85 | 36.22 | 36.22 | +3.72 (+11.45%) | 5,414,535 |
| 16 Feb 2023 | CNY | 33.21 | 34.09 | 32.43 | 32.5 | 32.5 | -0.8 (-2.40%) | 2,516,163 |
