| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 32.25 | 33.18 | 32.23 | 33.07 | 33.07 | +0.64 (+1.97%) | 757,636 |
| 6 Apr 2023 | CNY | 32.38 | 32.61 | 32.06 | 32.43 | 32.43 | +0.05 (+0.15%) | 496,868 |
| 4 Apr 2023 | CNY | 32.91 | 33.16 | 32.2 | 32.38 | 32.38 | -0.52 (-1.58%) | 930,625 |
| 3 Apr 2023 | CNY | 32.82 | 32.98 | 32.7 | 32.9 | 32.9 | +0.1 (+0.30%) | 561,759 |
| 31 Mar 2023 | CNY | 32.88 | 33.1 | 32.68 | 32.8 | 32.8 | +0.01 (+0.03%) | 869,215 |
| 30 Mar 2023 | CNY | 33.3 | 33.3 | 32.5 | 32.79 | 32.79 | -0.51 (-1.53%) | 1,073,067 |
| 29 Mar 2023 | CNY | 32.68 | 33.45 | 32.3 | 33.3 | 33.3 | +0.84 (+2.59%) | 1,297,575 |
| 28 Mar 2023 | CNY | 33.47 | 33.58 | 32.4 | 32.46 | 32.46 | -0.88 (-2.64%) | 1,797,587 |
| 27 Mar 2023 | CNY | 34.42 | 34.43 | 33.22 | 33.34 | 33.34 | -1.1 (-3.19%) | 1,345,247 |
| 24 Mar 2023 | CNY | 35.1 | 35.45 | 34.12 | 34.44 | 34.44 | -0.43 (-1.23%) | 1,279,052 |
| 23 Mar 2023 | CNY | 36.9 | 36.9 | 34.2 | 34.87 | 34.87 | -1.99 (-5.40%) | 2,425,399 |
| 22 Mar 2023 | CNY | 36.8 | 37.6 | 36.63 | 36.86 | 36.86 | +0.21 (+0.57%) | 1,172,149 |
| 21 Mar 2023 | CNY | 35.4 | 36.65 | 34.91 | 36.65 | 36.65 | +1.49 (+4.24%) | 1,041,806 |
| 20 Mar 2023 | CNY | 34.51 | 35.33 | 34.24 | 35.16 | 35.16 | +0.73 (+2.12%) | 809,089 |
| 17 Mar 2023 | CNY | 34.62 | 34.8 | 34.05 | 34.43 | 34.43 | +0.13 (+0.38%) | 534,957 |
| 16 Mar 2023 | CNY | 35.18 | 35.25 | 34.28 | 34.3 | 34.3 | -0.88 (-2.50%) | 687,800 |
| 15 Mar 2023 | CNY | 35.38 | 35.65 | 35.02 | 35.18 | 35.18 | -0.21 (-0.59%) | 741,600 |
| 14 Mar 2023 | CNY | 35.78 | 35.78 | 34.7 | 35.39 | 35.39 | -0.1 (-0.28%) | 927,019 |
| 13 Mar 2023 | CNY | 35.66 | 35.87 | 35 | 35.49 | 35.49 | -0.39 (-1.09%) | 700,512 |
| 10 Mar 2023 | CNY | 35.68 | 36.15 | 35.35 | 35.88 | 35.88 | 0.0 (0.0%) | 860,600 |
| 9 Mar 2023 | CNY | 36.56 | 36.56 | 35.66 | 35.88 | 35.88 | -0.32 (-0.88%) | 651,900 |
| 8 Mar 2023 | CNY | 36.22 | 36.66 | 35.78 | 36.2 | 36.2 | -0.19 (-0.52%) | 849,161 |
| 7 Mar 2023 | CNY | 36.93 | 36.94 | 36.2 | 36.39 | 36.39 | -0.39 (-1.06%) | 766,700 |
| 6 Mar 2023 | CNY | 36.96 | 37.26 | 36.64 | 36.78 | 36.78 | -0.27 (-0.73%) | 849,148 |
| 3 Mar 2023 | CNY | 37.21 | 37.8 | 36.78 | 37.05 | 37.05 | -0.26 (-0.70%) | 765,296 |
| 2 Mar 2023 | CNY | 37.69 | 38.03 | 37.12 | 37.31 | 37.31 | -0.53 (-1.40%) | 779,053 |
| 1 Mar 2023 | CNY | 37.94 | 38.38 | 37.53 | 37.84 | 37.84 | -0.1 (-0.26%) | 759,295 |
| 28 Feb 2023 | CNY | 38.06 | 38.5 | 37.75 | 37.94 | 37.94 | -0.12 (-0.32%) | 767,154 |
| 27 Feb 2023 | CNY | 38.79 | 39.07 | 37.8 | 38.06 | 38.06 | -0.72 (-1.86%) | 911,297 |
| 24 Feb 2023 | CNY | 38.64 | 39.23 | 38.35 | 38.78 | 38.78 | +0.05 (+0.13%) | 1,027,100 |
