| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 34.6 | 34.97 | 34.3 | 34.74 | 34.74 | -0.02 (-0.06%) | 324,030 |
| 4 Apr 2023 | CNY | 35.48 | 35.57 | 34.5 | 34.76 | 34.76 | -0.79 (-2.22%) | 650,963 |
| 3 Apr 2023 | CNY | 35.19 | 35.8 | 34.85 | 35.55 | 35.55 | +0.36 (+1.02%) | 648,806 |
| 31 Mar 2023 | CNY | 34.65 | 35.42 | 34.6 | 35.19 | 35.19 | +0.53 (+1.53%) | 522,935 |
| 30 Mar 2023 | CNY | 34.9 | 34.9 | 34.22 | 34.66 | 34.66 | -0.28 (-0.80%) | 523,161 |
| 29 Mar 2023 | CNY | 35.35 | 35.36 | 34.87 | 34.94 | 34.94 | -0.34 (-0.96%) | 411,692 |
| 28 Mar 2023 | CNY | 35.2 | 35.45 | 34.98 | 35.28 | 35.28 | +0.08 (+0.23%) | 408,670 |
| 27 Mar 2023 | CNY | 35.31 | 35.39 | 34.9 | 35.2 | 35.2 | -0.1 (-0.28%) | 370,225 |
| 24 Mar 2023 | CNY | 35.41 | 35.52 | 35.12 | 35.3 | 35.3 | -0.11 (-0.31%) | 415,585 |
| 23 Mar 2023 | CNY | 35.53 | 35.81 | 35.18 | 35.41 | 35.41 | -0.28 (-0.78%) | 430,953 |
| 22 Mar 2023 | CNY | 35.6 | 35.96 | 35.45 | 35.69 | 35.69 | -0.07 (-0.20%) | 460,070 |
| 21 Mar 2023 | CNY | 35.24 | 35.8 | 35.05 | 35.76 | 35.76 | +0.66 (+1.88%) | 531,163 |
| 20 Mar 2023 | CNY | 35.23 | 35.24 | 34.7 | 35.1 | 35.1 | -0.2 (-0.57%) | 371,292 |
| 17 Mar 2023 | CNY | 35.24 | 35.5 | 34.82 | 35.3 | 35.3 | +0.15 (+0.43%) | 501,269 |
| 16 Mar 2023 | CNY | 35.77 | 35.86 | 35.08 | 35.15 | 35.15 | -0.7 (-1.95%) | 383,300 |
| 15 Mar 2023 | CNY | 35.81 | 36.17 | 35.71 | 35.85 | 35.85 | +0.08 (+0.22%) | 638,400 |
| 14 Mar 2023 | CNY | 35.5 | 35.83 | 34.5 | 35.77 | 35.77 | +0.07 (+0.20%) | 814,292 |
| 13 Mar 2023 | CNY | 36.86 | 37.07 | 35.38 | 35.7 | 35.7 | -1.16 (-3.15%) | 1,098,866 |
| 10 Mar 2023 | CNY | 37 | 37.38 | 36.52 | 36.86 | 36.86 | -0.65 (-1.73%) | 465,892 |
| 9 Mar 2023 | CNY | 36.43 | 37.75 | 36.43 | 37.51 | 37.51 | +1.09 (+2.99%) | 1,337,710 |
| 8 Mar 2023 | CNY | 36 | 36.42 | 35.83 | 36.42 | 36.42 | +0.36 (+1.00%) | 455,355 |
| 7 Mar 2023 | CNY | 36.9 | 36.99 | 35.94 | 36.06 | 36.06 | -0.94 (-2.54%) | 945,512 |
| 6 Mar 2023 | CNY | 37.11 | 37.29 | 36.66 | 37 | 37 | -0.25 (-0.67%) | 522,705 |
| 3 Mar 2023 | CNY | 37.34 | 37.58 | 37.04 | 37.25 | 37.25 | +0.04 (+0.11%) | 481,360 |
| 2 Mar 2023 | CNY | 37.88 | 37.99 | 37.16 | 37.21 | 37.21 | -0.74 (-1.95%) | 912,936 |
| 1 Mar 2023 | CNY | 37.79 | 38.06 | 37.6 | 37.95 | 37.95 | +0.16 (+0.42%) | 665,516 |
| 28 Feb 2023 | CNY | 38.47 | 38.47 | 37.32 | 37.79 | 37.79 | +0.07 (+0.19%) | 597,660 |
| 27 Feb 2023 | CNY | 38.48 | 38.56 | 37.72 | 37.72 | 37.72 | -0.76 (-1.98%) | 611,680 |
| 24 Feb 2023 | CNY | 39.15 | 39.15 | 38.21 | 38.48 | 38.48 | -0.59 (-1.51%) | 648,689 |
| 23 Feb 2023 | CNY | 38.8 | 39.19 | 38.57 | 39.07 | 39.07 | +0.36 (+0.93%) | 685,560 |
