| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 29.13 | 29.17 | 28.55 | 29.14 | 29.14 | -0.26 (-0.88%) | 441,838 |
| 4 Apr 2023 | CNY | 29.82 | 29.99 | 28.85 | 29.4 | 29.4 | -0.49 (-1.64%) | 418,560 |
| 3 Apr 2023 | CNY | 28.8 | 30.27 | 28.58 | 29.89 | 29.89 | +0.91 (+3.14%) | 561,300 |
| 31 Mar 2023 | CNY | 28.81 | 29.27 | 28.49 | 28.98 | 28.98 | -0.12 (-0.41%) | 390,900 |
| 30 Mar 2023 | CNY | 29.01 | 29.34 | 28.69 | 29.1 | 29.1 | -0.14 (-0.48%) | 456,557 |
| 29 Mar 2023 | CNY | 29.13 | 29.35 | 28.86 | 29.24 | 29.24 | +0.11 (+0.38%) | 247,140 |
| 28 Mar 2023 | CNY | 29.48 | 29.48 | 28.86 | 29.13 | 29.13 | -0.05 (-0.17%) | 336,980 |
| 27 Mar 2023 | CNY | 29.66 | 29.77 | 28.73 | 29.18 | 29.18 | -0.19 (-0.65%) | 444,160 |
| 24 Mar 2023 | CNY | 29.82 | 30.25 | 29.37 | 29.37 | 29.37 | -0.62 (-2.07%) | 321,800 |
| 23 Mar 2023 | CNY | 29.77 | 30.09 | 29.54 | 29.99 | 29.99 | +0.1 (+0.33%) | 266,540 |
| 22 Mar 2023 | CNY | 29.62 | 30.18 | 29.62 | 29.89 | 29.89 | +0.34 (+1.15%) | 237,640 |
| 21 Mar 2023 | CNY | 29.09 | 29.67 | 28.8 | 29.55 | 29.55 | +0.48 (+1.65%) | 288,180 |
| 20 Mar 2023 | CNY | 29.27 | 29.99 | 28.9 | 29.07 | 29.07 | -0.46 (-1.56%) | 583,496 |
| 17 Mar 2023 | CNY | 30.02 | 30.16 | 29.38 | 29.53 | 29.53 | -0.23 (-0.77%) | 324,760 |
| 16 Mar 2023 | CNY | 30.68 | 30.68 | 29.7 | 29.76 | 29.76 | -0.74 (-2.43%) | 301,000 |
| 15 Mar 2023 | CNY | 29.83 | 30.88 | 29.45 | 30.5 | 30.5 | +0.88 (+2.97%) | 644,880 |
| 14 Mar 2023 | CNY | 29.88 | 30.09 | 28.97 | 29.62 | 29.62 | -0.26 (-0.87%) | 498,680 |
| 13 Mar 2023 | CNY | 30.81 | 30.81 | 29.71 | 29.88 | 29.88 | -0.67 (-2.19%) | 580,180 |
| 10 Mar 2023 | CNY | 30.6 | 30.98 | 30.4 | 30.55 | 30.55 | -0.26 (-0.84%) | 500,440 |
| 9 Mar 2023 | CNY | 31.01 | 31.4 | 30.42 | 30.81 | 30.81 | +0.02 (+0.06%) | 627,000 |
| 8 Mar 2023 | CNY | 30.69 | 31.35 | 30.23 | 30.79 | 30.79 | +0.11 (+0.36%) | 846,840 |
| 7 Mar 2023 | CNY | 31.69 | 31.69 | 30.68 | 30.68 | 30.68 | +0.08 (+0.26%) | 1,309,724 |
| 6 Mar 2023 | CNY | 30.9 | 31.02 | 30.14 | 30.6 | 30.6 | -0.46 (-1.48%) | 870,544 |
| 3 Mar 2023 | CNY | 31.31 | 32.5 | 30.72 | 31.06 | 31.06 | +0.74 (+2.44%) | 1,517,986 |
| 2 Mar 2023 | CNY | 30.42 | 31.13 | 30.14 | 30.32 | 30.32 | +0.01 (+0.03%) | 889,440 |
| 1 Mar 2023 | CNY | 30.3 | 30.44 | 30.01 | 30.31 | 30.31 | 0.0 (0.0%) | 333,180 |
| 28 Feb 2023 | CNY | 29.99 | 30.44 | 29.9 | 30.31 | 30.31 | +0.34 (+1.13%) | 352,220 |
| 27 Feb 2023 | CNY | 30.44 | 30.44 | 29.71 | 29.97 | 29.97 | -0.46 (-1.51%) | 513,300 |
| 24 Feb 2023 | CNY | 30.57 | 30.86 | 30.25 | 30.43 | 30.43 | -0.05 (-0.16%) | 604,578 |
| 23 Feb 2023 | CNY | 30.58 | 30.9 | 30.31 | 30.48 | 30.48 | -0.22 (-0.72%) | 208,360 |
