| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 40.2643 | 41.2143 | 39.6429 | 40.85 | 40.85 | +0.436 (+1.08%) | 5,570,234 |
| 7 Apr 2023 | CNY | 40.8571 | 42.2071 | 40.2857 | 40.4143 | 40.4143 | -1 (-2.41%) | 4,972,524 |
| 6 Apr 2023 | CNY | 40 | 42.0571 | 40 | 41.4143 | 41.4143 | +0.821 (+2.02%) | 5,221,713 |
| 4 Apr 2023 | CNY | 41.4286 | 41.7857 | 39.8643 | 40.5929 | 40.5929 | +0.479 (+1.19%) | 8,122,424 |
| 3 Apr 2023 | CNY | 39.2071 | 40.3571 | 38.2 | 40.1143 | 40.1143 | +1.014 (+2.59%) | 6,665,166 |
| 31 Mar 2023 | CNY | 38.5786 | 40.9786 | 38.3429 | 39.1 | 39.1 | +0.543 (+1.41%) | 9,349,803 |
| 30 Mar 2023 | CNY | 38.8571 | 39.0571 | 37.7929 | 38.5571 | 38.5571 | -0.471 (-1.21%) | 5,600,541 |
| 29 Mar 2023 | CNY | 37.65 | 39.2714 | 37.1857 | 39.0286 | 39.0286 | +1.321 (+3.50%) | 9,581,637 |
| 28 Mar 2023 | CNY | 35.7143 | 38.7929 | 35.3643 | 37.7071 | 37.7071 | +2.35 (+6.65%) | 11,908,157 |
| 27 Mar 2023 | CNY | 32.3071 | 35.6143 | 32.2286 | 35.3571 | 35.3571 | +2.793 (+8.58%) | 8,094,388 |
| 24 Mar 2023 | CNY | 31.8929 | 32.8143 | 31.7071 | 32.5643 | 32.5643 | +0.771 (+2.43%) | 3,502,930 |
| 23 Mar 2023 | CNY | 32.0071 | 32.2643 | 31.5571 | 31.7929 | 31.7929 | -0.229 (-0.71%) | 1,890,221 |
| 22 Mar 2023 | CNY | 32.4214 | 32.6929 | 31.9286 | 32.0214 | 32.0214 | -0.193 (-0.60%) | 1,964,033 |
| 21 Mar 2023 | CNY | 32.1429 | 32.3714 | 31.5786 | 32.2143 | 32.2143 | +0.014 (+0.04%) | 2,090,926 |
| 20 Mar 2023 | CNY | 31.4429 | 32.4071 | 30.3571 | 32.2 | 32.2 | +0.65 (+2.06%) | 3,771,184 |
| 17 Mar 2023 | CNY | 31.4714 | 32 | 31.25 | 31.55 | 31.55 | +0.243 (+0.78%) | 3,102,831 |
| 16 Mar 2023 | CNY | 33.4143 | 33.4143 | 31.0571 | 31.3071 | 31.3071 | -2.122 (-6.35%) | 4,564,830 |
| 15 Mar 2023 | CNY | 33.5357 | 34.35 | 33.3 | 33.4286 | 33.4286 | -0.007 (-0.02%) | 2,690,668 |
| 14 Mar 2023 | CNY | 33.8714 | 33.9143 | 32.9286 | 33.4357 | 33.4357 | -0.657 (-1.93%) | 3,340,551 |
| 13 Mar 2023 | CNY | 35.3571 | 35.4929 | 33.6286 | 34.0929 | 34.0929 | -1.379 (-3.89%) | 3,978,234 |
| 10 Mar 2023 | CNY | 34.9286 | 35.7714 | 34.4357 | 35.4714 | 35.4714 | -0.1 (-0.28%) | 4,940,411 |
| 9 Mar 2023 | CNY | 33.4857 | 36.2643 | 33.4214 | 35.5714 | 35.5714 | +2.157 (+6.46%) | 7,857,626 |
| 8 Mar 2023 | CNY | 33.4286 | 33.9143 | 32.9786 | 33.4143 | 33.4143 | +0.114 (+0.34%) | 1,962,590 |
| 7 Mar 2023 | CNY | 33.7214 | 33.9286 | 33.2714 | 33.3 | 33.3 | -0.7 (-2.06%) | 2,302,867 |
| 6 Mar 2023 | CNY | 33.5786 | 34.1286 | 32.6929 | 34 | 34 | +0.407 (+1.21%) | 3,431,864 |
| 3 Mar 2023 | CNY | 33.15 | 33.8 | 33.15 | 33.5929 | 33.5929 | +0.507 (+1.53%) | 2,168,684 |
| 2 Mar 2023 | CNY | 33.8357 | 34.1214 | 33.0643 | 33.0857 | 33.0857 | -0.921 (-2.71%) | 3,143,541 |
| 1 Mar 2023 | CNY | 34.4286 | 34.5429 | 33.7071 | 34.0071 | 34.0071 | -0.45 (-1.31%) | 2,477,706 |
| 28 Feb 2023 | CNY | 34.3429 | 34.6357 | 33.7786 | 34.4571 | 34.4571 | +0.129 (+0.37%) | 2,422,610 |
| 27 Feb 2023 | CNY | 34.7429 | 35.4286 | 34.2929 | 34.3286 | 34.3286 | -0.414 (-1.19%) | 2,740,220 |
