| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2023 | CNY | 30.5 | 30.79 | 29.98 | 30.18 | 30.18 | -0.48 (-1.57%) | 1,028,799 |
| 29 Mar 2023 | CNY | 30.4 | 31.09 | 30.03 | 30.66 | 30.66 | -0.12 (-0.39%) | 1,312,788 |
| 28 Mar 2023 | CNY | 31.92 | 31.98 | 30.27 | 30.78 | 30.78 | -2.43 (-7.32%) | 2,305,032 |
| 27 Mar 2023 | CNY | 33.66 | 33.85 | 32.83 | 33.21 | 33.21 | -0.4 (-1.19%) | 782,500 |
| 24 Mar 2023 | CNY | 33.79 | 34.25 | 33.29 | 33.61 | 33.61 | -0.17 (-0.50%) | 1,030,956 |
| 23 Mar 2023 | CNY | 33.71 | 34.1 | 33.58 | 33.78 | 33.78 | -0.07 (-0.21%) | 609,913 |
| 22 Mar 2023 | CNY | 33.57 | 33.9 | 33.5 | 33.85 | 33.85 | +0.28 (+0.83%) | 649,519 |
| 21 Mar 2023 | CNY | 32.97 | 33.59 | 32.68 | 33.57 | 33.57 | +0.63 (+1.91%) | 548,017 |
| 20 Mar 2023 | CNY | 33.19 | 33.2 | 32.76 | 32.94 | 32.94 | -0.08 (-0.24%) | 309,200 |
| 17 Mar 2023 | CNY | 32.77 | 33.17 | 32.68 | 33.02 | 33.02 | +0.26 (+0.79%) | 493,300 |
| 16 Mar 2023 | CNY | 32.56 | 32.98 | 32.41 | 32.76 | 32.76 | +0.04 (+0.12%) | 457,768 |
| 15 Mar 2023 | CNY | 32.8 | 33.19 | 32.58 | 32.72 | 32.72 | +0.03 (+0.09%) | 386,200 |
| 14 Mar 2023 | CNY | 33.14 | 33.14 | 32.06 | 32.69 | 32.69 | -0.34 (-1.03%) | 429,503 |
| 13 Mar 2023 | CNY | 33.1 | 33.26 | 32.4 | 33.03 | 33.03 | +0.02 (+0.06%) | 381,900 |
| 10 Mar 2023 | CNY | 33.36 | 33.46 | 32.8 | 33.01 | 33.01 | -0.35 (-1.05%) | 503,200 |
| 9 Mar 2023 | CNY | 32.2 | 33.5 | 31.8 | 33.36 | 33.36 | +1.23 (+3.83%) | 1,076,900 |
| 8 Mar 2023 | CNY | 31.47 | 32.25 | 31.47 | 32.13 | 32.13 | +0.66 (+2.10%) | 360,427 |
| 7 Mar 2023 | CNY | 32.54 | 32.85 | 31.34 | 31.47 | 31.47 | -0.99 (-3.05%) | 508,000 |
| 6 Mar 2023 | CNY | 32.18 | 32.73 | 32.18 | 32.46 | 32.46 | +0.07 (+0.22%) | 367,400 |
| 3 Mar 2023 | CNY | 32.68 | 32.88 | 32 | 32.39 | 32.39 | -0.47 (-1.43%) | 592,100 |
| 2 Mar 2023 | CNY | 32.86 | 33.14 | 32.71 | 32.86 | 32.86 | -0.06 (-0.18%) | 287,300 |
| 1 Mar 2023 | CNY | 32.68 | 33.04 | 32.68 | 32.92 | 32.92 | +0.23 (+0.70%) | 369,100 |
| 28 Feb 2023 | CNY | 32.95 | 33.03 | 32.18 | 32.69 | 32.69 | -0.26 (-0.79%) | 456,400 |
| 27 Feb 2023 | CNY | 32.59 | 33.22 | 32.5 | 32.95 | 32.95 | +0.35 (+1.07%) | 681,400 |
| 24 Feb 2023 | CNY | 32.88 | 32.98 | 32.52 | 32.6 | 32.6 | -0.28 (-0.85%) | 330,500 |
| 23 Feb 2023 | CNY | 32.63 | 32.99 | 32.31 | 32.88 | 32.88 | +0.25 (+0.77%) | 443,800 |
| 22 Feb 2023 | CNY | 31.86 | 32.8 | 31.86 | 32.63 | 32.63 | +0.63 (+1.97%) | 615,100 |
| 21 Feb 2023 | CNY | 32.19 | 32.44 | 31.88 | 32 | 32 | -0.15 (-0.47%) | 498,228 |
| 20 Feb 2023 | CNY | 32.1 | 32.4 | 31.81 | 32.15 | 32.15 | 0.0 (0.0%) | 391,400 |
| 17 Feb 2023 | CNY | 32.73 | 32.83 | 32 | 32.15 | 32.15 | -0.14 (-0.43%) | 536,600 |
