| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 36.7 | 39.03 | 36.41 | 39 | 39 | +2.34 (+6.38%) | 2,882,929 |
| 31 Mar 2023 | CNY | 36.39 | 36.97 | 35.37 | 36.66 | 36.66 | +0.26 (+0.71%) | 2,503,276 |
| 30 Mar 2023 | CNY | 39.13 | 39.44 | 36.4 | 36.4 | 36.4 | -3.17 (-8.01%) | 3,623,198 |
| 29 Mar 2023 | CNY | 39.11 | 41.69 | 39.11 | 39.57 | 39.57 | +0.6 (+1.54%) | 3,389,104 |
| 28 Mar 2023 | CNY | 40.34 | 40.77 | 38.77 | 38.97 | 38.97 | -1.8 (-4.42%) | 3,523,404 |
| 27 Mar 2023 | CNY | 41.77 | 42.76 | 40 | 40.77 | 40.77 | +1.17 (+2.95%) | 5,349,342 |
| 24 Mar 2023 | CNY | 38.5 | 39.6 | 38.18 | 39.6 | 39.6 | +1.38 (+3.61%) | 2,859,521 |
| 23 Mar 2023 | CNY | 38.18 | 38.6 | 37.5 | 38.22 | 38.22 | -0.2 (-0.52%) | 1,567,008 |
| 22 Mar 2023 | CNY | 37.68 | 38.6 | 37.44 | 38.42 | 38.42 | +0.72 (+1.91%) | 1,808,402 |
| 21 Mar 2023 | CNY | 38 | 38 | 36.77 | 37.7 | 37.7 | -0.5 (-1.31%) | 1,651,010 |
| 20 Mar 2023 | CNY | 37.4 | 39.5 | 37.03 | 38.2 | 38.2 | +0.63 (+1.68%) | 2,763,542 |
| 17 Mar 2023 | CNY | 37.27 | 38.07 | 37 | 37.57 | 37.57 | +0.55 (+1.49%) | 1,422,053 |
| 16 Mar 2023 | CNY | 37.39 | 37.89 | 36.28 | 37.02 | 37.02 | -0.65 (-1.73%) | 1,653,412 |
| 15 Mar 2023 | CNY | 38.85 | 38.99 | 37.61 | 37.67 | 37.67 | -1.18 (-3.04%) | 1,799,206 |
| 14 Mar 2023 | CNY | 39.6 | 40.29 | 38 | 38.85 | 38.85 | -0.84 (-2.12%) | 2,592,320 |
| 13 Mar 2023 | CNY | 37.14 | 39.69 | 36.51 | 39.69 | 39.69 | +1.89 (+5%) | 3,789,271 |
| 10 Mar 2023 | CNY | 37.51 | 39.29 | 37.51 | 37.8 | 37.8 | -0.55 (-1.43%) | 2,818,800 |
| 9 Mar 2023 | CNY | 38.12 | 38.79 | 37.21 | 38.35 | 38.35 | -1 (-2.54%) | 3,846,500 |
| 8 Mar 2023 | CNY | 39.99 | 41.5 | 38.39 | 39.35 | 39.35 | +0.96 (+2.50%) | 4,721,523 |
| 7 Mar 2023 | CNY | 36.95 | 42.44 | 36.92 | 38.39 | 38.39 | +1.47 (+3.98%) | 4,698,860 |
| 6 Mar 2023 | CNY | 35.57 | 37.33 | 35.52 | 36.92 | 36.92 | +1.1 (+3.07%) | 2,171,670 |
| 3 Mar 2023 | CNY | 35.58 | 36.27 | 35.01 | 35.82 | 35.82 | +0.09 (+0.25%) | 1,812,323 |
| 2 Mar 2023 | CNY | 35.2 | 36.21 | 34.99 | 35.73 | 35.73 | +0.31 (+0.88%) | 1,797,796 |
| 1 Mar 2023 | CNY | 33.75 | 35.49 | 33.74 | 35.42 | 35.42 | +1.42 (+4.18%) | 2,428,573 |
| 28 Feb 2023 | CNY | 34.11 | 34.88 | 33.62 | 34 | 34 | +0.94 (+2.84%) | 1,751,696 |
| 27 Feb 2023 | CNY | 33.64 | 33.79 | 33.06 | 33.06 | 33.06 | -0.43 (-1.28%) | 1,074,900 |
| 24 Feb 2023 | CNY | 33.35 | 34.2 | 33.35 | 33.49 | 33.49 | +0.25 (+0.75%) | 1,056,092 |
| 23 Feb 2023 | CNY | 34.02 | 34.12 | 33.18 | 33.24 | 33.24 | -0.76 (-2.24%) | 1,231,728 |
| 22 Feb 2023 | CNY | 33.46 | 34.5 | 33.01 | 34 | 34 | -0.56 (-1.62%) | 1,407,440 |
| 21 Feb 2023 | CNY | 35.3 | 35.83 | 34.06 | 34.56 | 34.56 | -0.77 (-2.18%) | 2,158,106 |
