| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 35.85 | 36.4 | 35.11 | 35.18 | 35.18 | -0.52 (-1.46%) | 2,211,707 |
| 30 Mar 2023 | CNY | 35 | 35.84 | 34.96 | 35.7 | 35.7 | +0.53 (+1.51%) | 2,278,589 |
| 29 Mar 2023 | CNY | 35.38 | 35.48 | 34.81 | 35.17 | 35.17 | +0.01 (+0.03%) | 1,996,426 |
| 28 Mar 2023 | CNY | 35.9 | 36.1 | 35.07 | 35.16 | 35.16 | -1.11 (-3.06%) | 2,644,143 |
| 27 Mar 2023 | CNY | 36.21 | 36.61 | 35.66 | 36.27 | 36.27 | -0.41 (-1.12%) | 4,123,168 |
| 24 Mar 2023 | CNY | 37.11 | 37.39 | 36.32 | 36.68 | 36.68 | -2.21 (-5.68%) | 7,152,612 |
| 23 Mar 2023 | CNY | 34.92 | 39.78 | 34.92 | 38.89 | 38.89 | +5.29 (+15.74%) | 9,939,671 |
| 22 Mar 2023 | CNY | 33.1 | 34.07 | 32.92 | 33.6 | 33.6 | +0.42 (+1.27%) | 2,507,993 |
| 21 Mar 2023 | CNY | 32.39 | 33.25 | 32.11 | 33.18 | 33.18 | +0.86 (+2.66%) | 2,145,389 |
| 20 Mar 2023 | CNY | 32.26 | 32.65 | 32.09 | 32.32 | 32.32 | -0.03 (-0.09%) | 1,564,733 |
| 17 Mar 2023 | CNY | 31.36 | 32.38 | 31.35 | 32.35 | 32.35 | +1.06 (+3.39%) | 1,992,951 |
| 16 Mar 2023 | CNY | 32.24 | 32.55 | 31.22 | 31.29 | 31.29 | -1.28 (-3.93%) | 1,538,691 |
| 15 Mar 2023 | CNY | 31.86 | 32.66 | 31.69 | 32.57 | 32.57 | +0.36 (+1.12%) | 2,431,287 |
| 14 Mar 2023 | CNY | 31.68 | 33.89 | 31.67 | 32.21 | 32.21 | +0.65 (+2.06%) | 2,731,412 |
| 13 Mar 2023 | CNY | 31.57 | 31.88 | 31.03 | 31.56 | 31.56 | -0.17 (-0.54%) | 781,900 |
| 10 Mar 2023 | CNY | 31.98 | 32.28 | 31.65 | 31.73 | 31.73 | -0.44 (-1.37%) | 991,772 |
| 9 Mar 2023 | CNY | 32.18 | 32.24 | 31.85 | 32.17 | 32.17 | +0.16 (+0.50%) | 1,539,645 |
| 8 Mar 2023 | CNY | 31.45 | 32.16 | 31.02 | 32.01 | 32.01 | +0.81 (+2.60%) | 867,981 |
| 7 Mar 2023 | CNY | 32.05 | 32.13 | 31.2 | 31.2 | 31.2 | -0.82 (-2.56%) | 787,942 |
| 6 Mar 2023 | CNY | 31.79 | 32.09 | 31.75 | 32.02 | 32.02 | +0.24 (+0.76%) | 477,440 |
| 3 Mar 2023 | CNY | 31.96 | 32.25 | 31.66 | 31.78 | 31.78 | -0.22 (-0.69%) | 531,600 |
| 2 Mar 2023 | CNY | 32.2 | 32.41 | 31.93 | 32 | 32 | -0.21 (-0.65%) | 589,793 |
| 1 Mar 2023 | CNY | 31.6 | 32.6 | 31.6 | 32.21 | 32.21 | +0.59 (+1.87%) | 1,096,551 |
| 28 Feb 2023 | CNY | 31.5 | 31.94 | 31.5 | 31.62 | 31.62 | 0.0 (0.0%) | 850,416 |
| 27 Feb 2023 | CNY | 31.9 | 32.15 | 31.56 | 31.62 | 31.62 | -0.15 (-0.47%) | 663,401 |
| 24 Feb 2023 | CNY | 31.68 | 31.84 | 31.52 | 31.77 | 31.77 | +0.09 (+0.28%) | 302,632 |
| 23 Feb 2023 | CNY | 31.62 | 31.83 | 31.49 | 31.68 | 31.68 | +0.01 (+0.03%) | 271,364 |
| 22 Feb 2023 | CNY | 31.42 | 31.77 | 31.35 | 31.67 | 31.67 | +0.03 (+0.09%) | 350,960 |
| 21 Feb 2023 | CNY | 31.81 | 31.95 | 31.39 | 31.64 | 31.64 | -0.03 (-0.09%) | 386,668 |
| 20 Feb 2023 | CNY | 31.29 | 31.68 | 31.08 | 31.67 | 31.67 | +0.45 (+1.44%) | 388,067 |
