| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 41.02 | 41.46 | 39.88 | 40.29 | 40.29 | -0.73 (-1.78%) | 1,835,328 |
| 31 Mar 2023 | CNY | 41 | 41.82 | 40.7 | 41.02 | 41.02 | -0.2 (-0.49%) | 944,846 |
| 30 Mar 2023 | CNY | 40.72 | 42.37 | 40.3 | 41.22 | 41.22 | +0.39 (+0.96%) | 2,157,220 |
| 29 Mar 2023 | CNY | 40.67 | 41.45 | 39.47 | 40.83 | 40.83 | +0.15 (+0.37%) | 1,985,476 |
| 28 Mar 2023 | CNY | 39.81 | 41.45 | 39.65 | 40.68 | 40.68 | +0.94 (+2.37%) | 2,410,280 |
| 27 Mar 2023 | CNY | 39.17 | 40.17 | 38.6 | 39.74 | 39.74 | +0.56 (+1.43%) | 1,542,176 |
| 24 Mar 2023 | CNY | 39.8 | 40.7 | 38.89 | 39.18 | 39.18 | -0.57 (-1.43%) | 1,914,922 |
| 23 Mar 2023 | CNY | 39.9 | 39.96 | 39.41 | 39.75 | 39.75 | -0.32 (-0.80%) | 990,296 |
| 22 Mar 2023 | CNY | 41.2 | 41.55 | 39.74 | 40.07 | 40.07 | -1.14 (-2.77%) | 1,293,172 |
| 21 Mar 2023 | CNY | 39.17 | 41.38 | 39.17 | 41.21 | 41.21 | +1.81 (+4.59%) | 1,855,762 |
| 20 Mar 2023 | CNY | 40.34 | 40.81 | 39.25 | 39.4 | 39.4 | -0.85 (-2.11%) | 1,696,328 |
| 17 Mar 2023 | CNY | 41.35 | 41.86 | 40.21 | 40.25 | 40.25 | -1.07 (-2.59%) | 1,828,436 |
| 16 Mar 2023 | CNY | 41.1 | 42.3 | 40.84 | 41.32 | 41.32 | -0.02 (-0.05%) | 1,489,569 |
| 15 Mar 2023 | CNY | 42.02 | 42.65 | 41.26 | 41.34 | 41.34 | -0.53 (-1.27%) | 1,444,420 |
| 14 Mar 2023 | CNY | 43.35 | 43.35 | 41.7 | 41.87 | 41.87 | -1.09 (-2.54%) | 1,842,161 |
| 13 Mar 2023 | CNY | 44 | 44.58 | 41.91 | 42.96 | 42.96 | -1.34 (-3.02%) | 4,064,968 |
| 10 Mar 2023 | CNY | 42.7 | 44.8 | 42.4 | 44.3 | 44.3 | +1.38 (+3.22%) | 3,955,210 |
| 9 Mar 2023 | CNY | 42.44 | 43.2 | 42.35 | 42.92 | 42.92 | +0.06 (+0.14%) | 1,351,990 |
| 8 Mar 2023 | CNY | 41.3 | 43.45 | 40.77 | 42.86 | 42.86 | +1.49 (+3.60%) | 2,982,224 |
| 7 Mar 2023 | CNY | 42.66 | 43.56 | 41.29 | 41.37 | 41.37 | -1.26 (-2.96%) | 2,858,475 |
| 6 Mar 2023 | CNY | 43.2 | 43.58 | 42.3 | 42.63 | 42.63 | +0.03 (+0.07%) | 2,588,934 |
| 3 Mar 2023 | CNY | 42.96 | 43.36 | 42.24 | 42.6 | 42.6 | -0.5 (-1.16%) | 2,616,280 |
| 2 Mar 2023 | CNY | 42.71 | 43.41 | 42.01 | 43.1 | 43.1 | 0.0 (0.0%) | 4,785,215 |
| 1 Mar 2023 | CNY | 43.43 | 43.68 | 41.99 | 43.1 | 43.1 | +1.52 (+3.66%) | 9,726,540 |
| 28 Feb 2023 | CNY | 40.91 | 41.64 | 39.7 | 41.58 | 41.58 | +1.58 (+3.95%) | 7,100,529 |
| 27 Feb 2023 | CNY | 37.24 | 40.89 | 37.24 | 40 | 40 | +2.73 (+7.32%) | 8,670,802 |
| 24 Feb 2023 | CNY | 37.62 | 37.83 | 37 | 37.27 | 37.27 | -0.41 (-1.09%) | 1,751,764 |
| 23 Feb 2023 | CNY | 38.03 | 38.23 | 37.57 | 37.68 | 37.68 | -0.35 (-0.92%) | 1,193,465 |
| 22 Feb 2023 | CNY | 38.15 | 38.3 | 37.82 | 38.03 | 38.03 | -0.14 (-0.37%) | 998,281 |
| 21 Feb 2023 | CNY | 38.11 | 38.25 | 37.88 | 38.17 | 38.17 | -0.14 (-0.37%) | 1,469,619 |
