| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2023 | CNY | 28.06 | 28.73 | 27.76 | 28.59 | 28.59 | +0.52 (+1.85%) | 6,025,715 |
| 20 Mar 2023 | CNY | 28.81 | 28.89 | 27.86 | 28.07 | 28.07 | -0.74 (-2.57%) | 6,050,319 |
| 17 Mar 2023 | CNY | 29.05 | 29.36 | 28.71 | 28.81 | 28.81 | +0.01 (+0.03%) | 4,615,849 |
| 16 Mar 2023 | CNY | 29.85 | 30.03 | 28.68 | 28.8 | 28.8 | -1.18 (-3.94%) | 6,946,067 |
| 15 Mar 2023 | CNY | 29.75 | 30.75 | 29.68 | 29.98 | 29.98 | +0.67 (+2.29%) | 7,618,536 |
| 14 Mar 2023 | CNY | 30.33 | 30.63 | 29.25 | 29.31 | 29.31 | -1.39 (-4.53%) | 9,857,272 |
| 13 Mar 2023 | CNY | 33.03 | 33.11 | 30.53 | 30.7 | 30.7 | -2.63 (-7.89%) | 13,558,786 |
| 10 Mar 2023 | CNY | 33.05 | 33.58 | 32.53 | 33.33 | 33.33 | +0.04 (+0.12%) | 6,099,346 |
| 9 Mar 2023 | CNY | 32.65 | 34.16 | 32.21 | 33.29 | 33.29 | +0.5 (+1.52%) | 9,063,802 |
| 8 Mar 2023 | CNY | 32.31 | 33.17 | 32.31 | 32.79 | 32.79 | +0.28 (+0.86%) | 5,213,678 |
| 7 Mar 2023 | CNY | 33.4 | 33.81 | 32.34 | 32.51 | 32.51 | -1.29 (-3.82%) | 8,256,023 |
| 6 Mar 2023 | CNY | 36.59 | 36.74 | 32.98 | 33.8 | 33.8 | -2.77 (-7.57%) | 18,261,961 |
| 3 Mar 2023 | CNY | 37.43 | 37.5 | 36.4 | 36.57 | 36.57 | -0.69 (-1.85%) | 6,441,658 |
| 2 Mar 2023 | CNY | 38 | 38.1 | 36.9 | 37.26 | 37.26 | -0.97 (-2.54%) | 7,572,874 |
| 1 Mar 2023 | CNY | 39.45 | 40.16 | 37.64 | 38.23 | 38.23 | -0.88 (-2.25%) | 12,265,110 |
| 28 Feb 2023 | CNY | 38.8 | 39.48 | 38.31 | 39.11 | 39.11 | +0.11 (+0.28%) | 6,247,372 |
| 27 Feb 2023 | CNY | 37.08 | 39.7 | 37.08 | 39 | 39 | +1.76 (+4.73%) | 10,912,292 |
| 24 Feb 2023 | CNY | 38.88 | 38.88 | 37.12 | 37.24 | 37.24 | -1.49 (-3.85%) | 6,405,180 |
| 23 Feb 2023 | CNY | 39.15 | 39.88 | 38.42 | 38.73 | 38.73 | -0.21 (-0.54%) | 6,203,015 |
| 22 Feb 2023 | CNY | 38.88 | 39.66 | 38.25 | 38.94 | 38.94 | -0.39 (-0.99%) | 5,747,131 |
| 21 Feb 2023 | CNY | 38 | 39.64 | 37.9 | 39.33 | 39.33 | +0.53 (+1.37%) | 8,922,659 |
| 20 Feb 2023 | CNY | 36.3 | 39.16 | 35.8 | 38.8 | 38.8 | +2.2 (+6.01%) | 14,982,505 |
| 17 Feb 2023 | CNY | 37.87 | 38.28 | 36.6 | 36.6 | 36.6 | -1.13 (-2.99%) | 8,513,050 |
| 16 Feb 2023 | CNY | 39.29 | 39.49 | 37.42 | 37.73 | 37.73 | -2.04 (-5.13%) | 13,811,077 |
| 15 Feb 2023 | CNY | 40.2 | 40.5 | 38.25 | 39.77 | 39.77 | -0.38 (-0.95%) | 13,503,395 |
| 14 Feb 2023 | CNY | 39.24 | 41.83 | 39.1 | 40.15 | 40.15 | -0.02 (-0.05%) | 19,894,429 |
| 13 Feb 2023 | CNY | 38.1 | 41 | 38.1 | 40.17 | 40.17 | +2.24 (+5.91%) | 35,558,049 |
| 10 Feb 2023 | CNY | 38.91 | 39.93 | 37.77 | 37.93 | 37.93 | -1.78 (-4.48%) | 28,234,511 |
| 9 Feb 2023 | CNY | 39.98 | 41.88 | 39.5 | 39.71 | 39.71 | +1.41 (+3.68%) | 47,418,045 |
| 8 Feb 2023 | CNY | 37 | 39.75 | 34.58 | 38.3 | 38.3 | 0.0 (0.0%) | 70,375,687 |
