| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 28.45 | 29.38 | 28.36 | 29.06 | 29.06 | +0.33 (+1.15%) | 382,607 |
| 4 Apr 2023 | CNY | 29.46 | 29.75 | 28.73 | 28.73 | 28.73 | -0.72 (-2.44%) | 585,600 |
| 3 Apr 2023 | CNY | 29.39 | 29.55 | 29.05 | 29.45 | 29.45 | +0.1 (+0.34%) | 536,451 |
| 31 Mar 2023 | CNY | 29.64 | 29.73 | 29.29 | 29.35 | 29.35 | -0.3 (-1.01%) | 436,700 |
| 30 Mar 2023 | CNY | 29.81 | 29.81 | 29.45 | 29.65 | 29.65 | -0.16 (-0.54%) | 355,199 |
| 29 Mar 2023 | CNY | 29.6 | 30.08 | 29.25 | 29.81 | 29.81 | +0.16 (+0.54%) | 579,654 |
| 28 Mar 2023 | CNY | 29.89 | 29.92 | 29.42 | 29.65 | 29.65 | 0.0 (0.0%) | 441,500 |
| 27 Mar 2023 | CNY | 30.47 | 30.47 | 29.48 | 29.65 | 29.65 | -0.43 (-1.43%) | 691,592 |
| 24 Mar 2023 | CNY | 29.87 | 30.48 | 29.65 | 30.08 | 30.08 | +0.27 (+0.91%) | 800,607 |
| 23 Mar 2023 | CNY | 29.74 | 30.09 | 29.5 | 29.81 | 29.81 | +0.13 (+0.44%) | 599,000 |
| 22 Mar 2023 | CNY | 29.69 | 30.06 | 29.48 | 29.68 | 29.68 | -0.01 (-0.03%) | 576,900 |
| 21 Mar 2023 | CNY | 29 | 29.69 | 28.93 | 29.69 | 29.69 | +0.53 (+1.82%) | 542,400 |
| 20 Mar 2023 | CNY | 29.54 | 29.8 | 28.71 | 29.16 | 29.16 | -0.35 (-1.19%) | 597,954 |
| 17 Mar 2023 | CNY | 30.29 | 30.29 | 29.3 | 29.51 | 29.51 | -0.47 (-1.57%) | 962,091 |
| 16 Mar 2023 | CNY | 29.96 | 30.67 | 29.65 | 29.98 | 29.98 | +0.23 (+0.77%) | 927,591 |
| 15 Mar 2023 | CNY | 29.16 | 30.67 | 29.13 | 29.75 | 29.75 | +0.59 (+2.02%) | 885,100 |
| 14 Mar 2023 | CNY | 30.48 | 30.59 | 28.88 | 29.16 | 29.16 | -1.46 (-4.77%) | 1,401,783 |
| 13 Mar 2023 | CNY | 29.9 | 30.96 | 29.9 | 30.62 | 30.62 | -1.45 (-4.52%) | 1,604,500 |
| 10 Mar 2023 | CNY | 35.18 | 35.4 | 32.04 | 32.07 | 32.07 | -0.5 (-1.54%) | 2,988,800 |
| 9 Mar 2023 | CNY | 31.88 | 32.59 | 31.34 | 32.57 | 32.57 | +0.77 (+2.42%) | 1,744,400 |
| 8 Mar 2023 | CNY | 31.6 | 32.58 | 31.38 | 31.8 | 31.8 | 0.0 (0.0%) | 950,400 |
| 7 Mar 2023 | CNY | 32.03 | 32.04 | 30.95 | 31.8 | 31.8 | -0.35 (-1.09%) | 1,028,210 |
| 6 Mar 2023 | CNY | 31.46 | 32.33 | 31.46 | 32.15 | 32.15 | +0.66 (+2.10%) | 1,364,975 |
| 3 Mar 2023 | CNY | 31.4 | 31.5 | 30.5 | 31.49 | 31.49 | -0.03 (-0.10%) | 1,044,450 |
| 2 Mar 2023 | CNY | 31 | 32.25 | 30.89 | 31.52 | 31.52 | +0.52 (+1.68%) | 1,414,999 |
| 1 Mar 2023 | CNY | 31.3 | 31.3 | 30.83 | 31 | 31 | -0.04 (-0.13%) | 568,710 |
| 28 Feb 2023 | CNY | 30.11 | 31.25 | 30.11 | 31.04 | 31.04 | +0.92 (+3.05%) | 865,600 |
| 27 Feb 2023 | CNY | 30.96 | 31.05 | 30.08 | 30.12 | 30.12 | -0.98 (-3.15%) | 718,600 |
| 24 Feb 2023 | CNY | 31.66 | 31.78 | 30.76 | 31.1 | 31.1 | -0.57 (-1.80%) | 998,809 |
| 23 Feb 2023 | CNY | 30.4 | 31.67 | 30.1 | 31.67 | 31.67 | +1.27 (+4.18%) | 1,904,810 |
