| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 40.13 | 41.5 | 39.32 | 40.98 | 40.98 | +1.07 (+2.68%) | 3,440,490 |
| 6 Apr 2023 | CNY | 41.03 | 41.29 | 39.38 | 39.91 | 39.91 | -1.12 (-2.73%) | 3,442,912 |
| 4 Apr 2023 | CNY | 40.72 | 42.19 | 40.04 | 41.03 | 41.03 | +0.31 (+0.76%) | 4,958,181 |
| 3 Apr 2023 | CNY | 38.81 | 40.95 | 38.41 | 40.72 | 40.72 | +1.92 (+4.95%) | 4,633,360 |
| 31 Mar 2023 | CNY | 38.6 | 38.87 | 37.18 | 38.8 | 38.8 | +0.15 (+0.39%) | 3,891,093 |
| 30 Mar 2023 | CNY | 40.22 | 40.7 | 38.6 | 38.65 | 38.65 | -2.69 (-6.51%) | 4,882,912 |
| 29 Mar 2023 | CNY | 41.53 | 42.5 | 40.3 | 41.34 | 41.34 | -0.12 (-0.29%) | 6,365,362 |
| 28 Mar 2023 | CNY | 42.9 | 44.59 | 41.39 | 41.46 | 41.46 | +0.77 (+1.89%) | 8,628,886 |
| 27 Mar 2023 | CNY | 40.06 | 40.88 | 39.49 | 40.69 | 40.69 | +0.64 (+1.60%) | 4,748,940 |
| 24 Mar 2023 | CNY | 39.7 | 40.33 | 38.88 | 40.05 | 40.05 | -0.07 (-0.17%) | 4,022,682 |
| 23 Mar 2023 | CNY | 38.51 | 40.85 | 37.8 | 40.12 | 40.12 | +1.62 (+4.21%) | 5,685,928 |
| 22 Mar 2023 | CNY | 36.1 | 38.58 | 36.1 | 38.5 | 38.5 | +1.97 (+5.39%) | 4,988,843 |
| 21 Mar 2023 | CNY | 36.5 | 36.77 | 34.8 | 36.53 | 36.53 | -1.77 (-4.62%) | 4,752,199 |
| 20 Mar 2023 | CNY | 38.5 | 39.54 | 37.38 | 38.3 | 38.3 | -0.27 (-0.70%) | 4,811,013 |
| 17 Mar 2023 | CNY | 37.45 | 38.77 | 37.25 | 38.57 | 38.57 | +2.61 (+7.26%) | 6,061,967 |
| 16 Mar 2023 | CNY | 36.75 | 37 | 35.76 | 35.96 | 35.96 | -1.12 (-3.02%) | 2,204,997 |
| 15 Mar 2023 | CNY | 37.39 | 37.7 | 36.9 | 37.08 | 37.08 | -0.08 (-0.22%) | 2,018,900 |
| 14 Mar 2023 | CNY | 38.39 | 38.53 | 37.01 | 37.16 | 37.16 | -1.58 (-4.08%) | 3,398,545 |
| 13 Mar 2023 | CNY | 38.48 | 38.75 | 37.42 | 38.74 | 38.74 | +0.61 (+1.60%) | 3,389,808 |
| 10 Mar 2023 | CNY | 37.74 | 38.67 | 37.58 | 38.13 | 38.13 | +0.06 (+0.16%) | 2,599,332 |
| 9 Mar 2023 | CNY | 38.31 | 38.36 | 37.33 | 38.07 | 38.07 | -0.53 (-1.37%) | 2,547,703 |
| 8 Mar 2023 | CNY | 37.48 | 38.6 | 37.33 | 38.6 | 38.6 | +1.14 (+3.04%) | 2,688,080 |
| 7 Mar 2023 | CNY | 38.27 | 38.4 | 37.23 | 37.46 | 37.46 | -0.89 (-2.32%) | 2,185,185 |
| 6 Mar 2023 | CNY | 38.88 | 38.94 | 38 | 38.35 | 38.35 | -0.6 (-1.54%) | 2,368,600 |
| 3 Mar 2023 | CNY | 38.91 | 39.38 | 37.8 | 38.95 | 38.95 | -0.43 (-1.09%) | 3,926,076 |
| 2 Mar 2023 | CNY | 39.46 | 39.9 | 38.81 | 39.38 | 39.38 | +0.02 (+0.05%) | 4,540,157 |
| 1 Mar 2023 | CNY | 38.4 | 39.59 | 38.08 | 39.36 | 39.36 | +1.07 (+2.79%) | 5,429,598 |
| 28 Feb 2023 | CNY | 38.57 | 38.93 | 37.41 | 38.29 | 38.29 | +1.18 (+3.18%) | 3,864,938 |
| 27 Feb 2023 | CNY | 38.38 | 38.68 | 37.04 | 37.11 | 37.11 | -1.62 (-4.18%) | 3,112,113 |
| 24 Feb 2023 | CNY | 37.08 | 39.8 | 36.8 | 38.73 | 38.73 | +1.88 (+5.10%) | 4,534,840 |
