| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 29.62 | 29.89 | 29.29 | 29.85 | 29.85 | +0.32 (+1.08%) | 1,030,600 |
| 31 Mar 2023 | CNY | 28.6 | 29.65 | 28.52 | 29.53 | 29.53 | +0.68 (+2.36%) | 1,098,660 |
| 30 Mar 2023 | CNY | 28.69 | 28.86 | 28 | 28.85 | 28.85 | +0.42 (+1.48%) | 876,148 |
| 29 Mar 2023 | CNY | 29.16 | 29.43 | 28.39 | 28.43 | 28.43 | -0.77 (-2.64%) | 1,221,600 |
| 28 Mar 2023 | CNY | 29.45 | 29.67 | 29.11 | 29.2 | 29.2 | -0.3 (-1.02%) | 970,554 |
| 27 Mar 2023 | CNY | 29.81 | 30.6 | 29.16 | 29.5 | 29.5 | -0.23 (-0.77%) | 1,353,735 |
| 24 Mar 2023 | CNY | 29.54 | 30.64 | 29.52 | 29.73 | 29.73 | -0.04 (-0.13%) | 855,006 |
| 23 Mar 2023 | CNY | 29.4 | 29.99 | 29.06 | 29.77 | 29.77 | +0.37 (+1.26%) | 1,139,865 |
| 22 Mar 2023 | CNY | 28.95 | 29.98 | 28.75 | 29.4 | 29.4 | +0.61 (+2.12%) | 801,500 |
| 21 Mar 2023 | CNY | 28.73 | 29 | 28.45 | 28.79 | 28.79 | +0.23 (+0.81%) | 695,617 |
| 20 Mar 2023 | CNY | 29.26 | 29.43 | 28.35 | 28.56 | 28.56 | -0.7 (-2.39%) | 1,367,623 |
| 17 Mar 2023 | CNY | 29.97 | 30.37 | 29.02 | 29.26 | 29.26 | -0.7 (-2.34%) | 1,602,468 |
| 16 Mar 2023 | CNY | 30.34 | 30.48 | 29.81 | 29.96 | 29.96 | -0.52 (-1.71%) | 927,647 |
| 15 Mar 2023 | CNY | 30.7 | 31.03 | 30.12 | 30.48 | 30.48 | -0.08 (-0.26%) | 1,928,590 |
| 14 Mar 2023 | CNY | 30.83 | 30.83 | 30.03 | 30.56 | 30.56 | -0.28 (-0.91%) | 1,763,780 |
| 13 Mar 2023 | CNY | 29.62 | 30.87 | 29.31 | 30.84 | 30.84 | +1.31 (+4.44%) | 1,964,457 |
| 10 Mar 2023 | CNY | 30.38 | 30.46 | 29.51 | 29.53 | 29.53 | -0.85 (-2.80%) | 1,032,020 |
| 9 Mar 2023 | CNY | 30.15 | 31.02 | 30.03 | 30.38 | 30.38 | +0.08 (+0.26%) | 1,045,120 |
| 8 Mar 2023 | CNY | 30.12 | 30.48 | 29.97 | 30.3 | 30.3 | +0.04 (+0.13%) | 981,160 |
| 7 Mar 2023 | CNY | 31.1 | 31.43 | 30.19 | 30.26 | 30.26 | -0.86 (-2.76%) | 1,366,820 |
| 6 Mar 2023 | CNY | 31.13 | 31.79 | 30.85 | 31.12 | 31.12 | -0.03 (-0.10%) | 1,074,434 |
| 3 Mar 2023 | CNY | 30.97 | 31.3 | 30.71 | 31.15 | 31.15 | +0.18 (+0.58%) | 838,400 |
| 2 Mar 2023 | CNY | 30.62 | 31.19 | 30.51 | 30.97 | 30.97 | +0.39 (+1.28%) | 1,184,969 |
| 1 Mar 2023 | CNY | 30.37 | 31.31 | 30.08 | 30.58 | 30.58 | +0.36 (+1.19%) | 1,569,884 |
| 28 Feb 2023 | CNY | 30.07 | 30.42 | 29.76 | 30.22 | 30.22 | +0.16 (+0.53%) | 830,793 |
| 27 Feb 2023 | CNY | 30.3 | 30.68 | 30.02 | 30.06 | 30.06 | -0.39 (-1.28%) | 1,146,045 |
| 24 Feb 2023 | CNY | 30.5 | 30.61 | 30.01 | 30.45 | 30.45 | -0.1 (-0.33%) | 777,122 |
| 23 Feb 2023 | CNY | 30.44 | 30.95 | 29.92 | 30.55 | 30.55 | +0.32 (+1.06%) | 989,922 |
| 22 Feb 2023 | CNY | 30.11 | 30.49 | 29.83 | 30.23 | 30.23 | +0.05 (+0.17%) | 683,020 |
| 21 Feb 2023 | CNY | 30.11 | 30.31 | 29.9 | 30.18 | 30.18 | +0.16 (+0.53%) | 706,660 |
