| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 33.55 | 34.07 | 33.33 | 33.65 | 33.65 | +0.02 (+0.06%) | 733,121 |
| 27 Mar 2023 | CNY | 34.01 | 34.75 | 33.4 | 33.63 | 33.63 | -0.52 (-1.52%) | 1,211,651 |
| 24 Mar 2023 | CNY | 34.37 | 34.51 | 34.02 | 34.15 | 34.15 | -0.09 (-0.26%) | 737,700 |
| 23 Mar 2023 | CNY | 34.6 | 35.3 | 34 | 34.24 | 34.24 | -0.02 (-0.06%) | 763,365 |
| 22 Mar 2023 | CNY | 33.88 | 34.62 | 33.71 | 34.26 | 34.26 | +0.38 (+1.12%) | 787,600 |
| 21 Mar 2023 | CNY | 32.94 | 34.07 | 32.88 | 33.88 | 33.88 | +0.94 (+2.85%) | 1,047,415 |
| 20 Mar 2023 | CNY | 33.9 | 34.02 | 32.76 | 32.94 | 32.94 | -0.79 (-2.34%) | 955,850 |
| 17 Mar 2023 | CNY | 33.1 | 34.18 | 33.1 | 33.73 | 33.73 | +0.68 (+2.06%) | 696,685 |
| 16 Mar 2023 | CNY | 33.81 | 33.81 | 32.98 | 33.05 | 33.05 | -0.77 (-2.28%) | 933,036 |
| 15 Mar 2023 | CNY | 34.29 | 34.31 | 33.55 | 33.82 | 33.82 | -0.22 (-0.65%) | 548,336 |
| 14 Mar 2023 | CNY | 35 | 35.13 | 33.42 | 34.04 | 34.04 | -0.96 (-2.74%) | 1,085,238 |
| 13 Mar 2023 | CNY | 34.99 | 35.18 | 34.53 | 35 | 35 | +0.13 (+0.37%) | 553,200 |
| 10 Mar 2023 | CNY | 35.63 | 35.92 | 34.77 | 34.87 | 34.87 | -0.5 (-1.41%) | 929,300 |
| 9 Mar 2023 | CNY | 35.87 | 36.65 | 35.28 | 35.37 | 35.37 | -0.25 (-0.70%) | 976,450 |
| 8 Mar 2023 | CNY | 35.98 | 35.98 | 35.2 | 35.62 | 35.62 | -0.18 (-0.50%) | 819,025 |
| 7 Mar 2023 | CNY | 36.91 | 36.96 | 35.5 | 35.8 | 35.8 | -1.17 (-3.16%) | 2,235,932 |
| 6 Mar 2023 | CNY | 37.7 | 37.7 | 36.76 | 36.97 | 36.97 | -0.73 (-1.94%) | 1,202,700 |
| 3 Mar 2023 | CNY | 37.79 | 38 | 37.08 | 37.7 | 37.7 | -0.09 (-0.24%) | 1,322,461 |
| 2 Mar 2023 | CNY | 37.8 | 38.36 | 37.33 | 37.79 | 37.79 | +0.3 (+0.80%) | 1,410,161 |
| 1 Mar 2023 | CNY | 38.05 | 38.2 | 37.27 | 37.49 | 37.49 | -0.14 (-0.37%) | 1,397,961 |
| 28 Feb 2023 | CNY | 37.6 | 39 | 37.1 | 37.63 | 37.63 | +0.58 (+1.57%) | 1,647,211 |
| 27 Feb 2023 | CNY | 37.29 | 37.45 | 36.3 | 37.05 | 37.05 | +0.27 (+0.73%) | 1,708,148 |
| 24 Feb 2023 | CNY | 37.01 | 37.49 | 36.62 | 36.78 | 36.78 | +0.06 (+0.16%) | 1,235,900 |
| 23 Feb 2023 | CNY | 36.2 | 37.6 | 35.98 | 36.72 | 36.72 | +0.52 (+1.44%) | 1,473,750 |
| 22 Feb 2023 | CNY | 37.18 | 37.38 | 35.93 | 36.2 | 36.2 | -0.94 (-2.53%) | 1,909,479 |
| 21 Feb 2023 | CNY | 37.73 | 38.27 | 36.77 | 37.14 | 37.14 | -0.6 (-1.59%) | 2,293,850 |
| 20 Feb 2023 | CNY | 35.52 | 38.29 | 35.52 | 37.74 | 37.74 | +2.22 (+6.25%) | 3,509,899 |
| 17 Feb 2023 | CNY | 34.4 | 36.39 | 34.4 | 35.52 | 35.52 | +0.94 (+2.72%) | 2,505,459 |
| 16 Feb 2023 | CNY | 35.14 | 35.61 | 34.28 | 34.58 | 34.58 | -0.65 (-1.85%) | 1,189,877 |
| 15 Feb 2023 | CNY | 35.69 | 35.76 | 34.5 | 35.23 | 35.23 | -0.37 (-1.04%) | 1,838,292 |
