| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 33.8 | 33.9 | 33.28 | 33.3 | 33.3 | -0.45 (-1.33%) | 381,700 |
| 27 Mar 2023 | CNY | 34.01 | 34.01 | 33.31 | 33.75 | 33.75 | -0.35 (-1.03%) | 442,100 |
| 24 Mar 2023 | CNY | 34.12 | 34.34 | 33.93 | 34.1 | 34.1 | 0.0 (0.0%) | 320,000 |
| 23 Mar 2023 | CNY | 34.17 | 34.3 | 33.84 | 34.1 | 34.1 | -0.02 (-0.06%) | 336,800 |
| 22 Mar 2023 | CNY | 33.66 | 34.38 | 33.66 | 34.12 | 34.12 | +0.46 (+1.37%) | 574,700 |
| 21 Mar 2023 | CNY | 32.9 | 33.7 | 32.89 | 33.66 | 33.66 | +0.77 (+2.34%) | 302,200 |
| 20 Mar 2023 | CNY | 33.19 | 33.48 | 32.47 | 32.89 | 32.89 | -0.31 (-0.93%) | 339,200 |
| 17 Mar 2023 | CNY | 33.45 | 33.65 | 33.01 | 33.2 | 33.2 | -0.06 (-0.18%) | 434,800 |
| 16 Mar 2023 | CNY | 33.74 | 33.89 | 32.94 | 33.26 | 33.26 | -0.48 (-1.42%) | 327,685 |
| 15 Mar 2023 | CNY | 33.54 | 34.17 | 33.2 | 33.74 | 33.74 | +0.44 (+1.32%) | 440,000 |
| 14 Mar 2023 | CNY | 33.7 | 33.86 | 32.5 | 33.3 | 33.3 | -0.39 (-1.16%) | 450,200 |
| 13 Mar 2023 | CNY | 34.09 | 34.46 | 33.38 | 33.69 | 33.69 | -0.12 (-0.35%) | 404,100 |
| 10 Mar 2023 | CNY | 34.18 | 34.34 | 33.7 | 33.81 | 33.81 | -0.38 (-1.11%) | 354,700 |
| 9 Mar 2023 | CNY | 33.38 | 34.28 | 33.38 | 34.19 | 34.19 | +0.81 (+2.43%) | 502,400 |
| 8 Mar 2023 | CNY | 33.28 | 33.52 | 33 | 33.38 | 33.38 | +0.09 (+0.27%) | 353,600 |
| 7 Mar 2023 | CNY | 34.37 | 34.37 | 33.21 | 33.29 | 33.29 | -0.84 (-2.46%) | 420,400 |
| 6 Mar 2023 | CNY | 34.1 | 34.44 | 33.92 | 34.13 | 34.13 | +0.15 (+0.44%) | 273,700 |
| 3 Mar 2023 | CNY | 34.39 | 34.58 | 33.8 | 33.98 | 33.98 | -0.42 (-1.22%) | 435,139 |
| 2 Mar 2023 | CNY | 34.84 | 34.94 | 34.37 | 34.4 | 34.4 | -0.44 (-1.26%) | 321,900 |
| 1 Mar 2023 | CNY | 35.3 | 35.3 | 34.68 | 34.84 | 34.84 | -0.15 (-0.43%) | 338,800 |
| 28 Feb 2023 | CNY | 34.41 | 35.15 | 34.41 | 34.99 | 34.99 | +0.6 (+1.74%) | 424,300 |
| 27 Feb 2023 | CNY | 34.68 | 35.04 | 34.25 | 34.39 | 34.39 | -0.59 (-1.69%) | 476,500 |
| 24 Feb 2023 | CNY | 34.48 | 35.5 | 34.3 | 34.98 | 34.98 | +0.68 (+1.98%) | 877,100 |
| 23 Feb 2023 | CNY | 34.3 | 34.78 | 34.2 | 34.3 | 34.3 | -0.21 (-0.61%) | 240,900 |
| 22 Feb 2023 | CNY | 34.43 | 34.58 | 34.23 | 34.51 | 34.51 | +0.06 (+0.17%) | 352,800 |
| 21 Feb 2023 | CNY | 34.99 | 35.02 | 34.37 | 34.45 | 34.45 | -0.55 (-1.57%) | 560,100 |
| 20 Feb 2023 | CNY | 35.28 | 35.49 | 33.98 | 35 | 35 | +0.26 (+0.75%) | 892,436 |
| 17 Feb 2023 | CNY | 34.6 | 35.35 | 34.48 | 34.74 | 34.74 | +0.1 (+0.29%) | 809,500 |
| 16 Feb 2023 | CNY | 35.18 | 35.88 | 34.33 | 34.64 | 34.64 | -0.59 (-1.67%) | 1,003,500 |
| 15 Feb 2023 | CNY | 35.49 | 35.49 | 34.94 | 35.23 | 35.23 | -0.15 (-0.42%) | 600,462 |
