| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 33.5 | 34.4 | 33.14 | 33.93 | 33.93 | +0.58 (+1.74%) | 1,120,523 |
| 27 Mar 2023 | CNY | 34 | 34 | 33.19 | 33.35 | 33.35 | -0.65 (-1.91%) | 820,701 |
| 24 Mar 2023 | CNY | 33.34 | 34.39 | 33.16 | 34 | 34 | +0.81 (+2.44%) | 1,375,718 |
| 23 Mar 2023 | CNY | 33.23 | 33.8 | 33 | 33.19 | 33.19 | -0.21 (-0.63%) | 535,675 |
| 22 Mar 2023 | CNY | 33.1 | 33.8 | 32.91 | 33.4 | 33.4 | +0.42 (+1.27%) | 646,143 |
| 21 Mar 2023 | CNY | 32.37 | 33.08 | 32.17 | 32.98 | 32.98 | +0.63 (+1.95%) | 488,746 |
| 20 Mar 2023 | CNY | 32.49 | 32.65 | 31.81 | 32.35 | 32.35 | -0.04 (-0.12%) | 445,200 |
| 17 Mar 2023 | CNY | 32.39 | 33.1 | 32.3 | 32.39 | 32.39 | +0.04 (+0.12%) | 431,126 |
| 16 Mar 2023 | CNY | 32.32 | 32.77 | 32.09 | 32.35 | 32.35 | -0.3 (-0.92%) | 418,275 |
| 15 Mar 2023 | CNY | 32.26 | 33.32 | 32.26 | 32.65 | 32.65 | +0.44 (+1.37%) | 508,685 |
| 14 Mar 2023 | CNY | 32.88 | 32.93 | 31.68 | 32.21 | 32.21 | -0.67 (-2.04%) | 779,162 |
| 13 Mar 2023 | CNY | 33.31 | 33.72 | 32.67 | 32.88 | 32.88 | -0.65 (-1.94%) | 525,460 |
| 10 Mar 2023 | CNY | 33.7 | 33.9 | 33.43 | 33.53 | 33.53 | -0.26 (-0.77%) | 472,224 |
| 9 Mar 2023 | CNY | 33.39 | 34.23 | 33.22 | 33.79 | 33.79 | +0.54 (+1.62%) | 630,678 |
| 8 Mar 2023 | CNY | 32.7 | 33.27 | 32.6 | 33.25 | 33.25 | +0.55 (+1.68%) | 465,060 |
| 7 Mar 2023 | CNY | 33.75 | 33.85 | 32.7 | 32.7 | 32.7 | -1.2 (-3.54%) | 874,684 |
| 6 Mar 2023 | CNY | 34.33 | 34.33 | 33.62 | 33.9 | 33.9 | -0.04 (-0.12%) | 615,586 |
| 3 Mar 2023 | CNY | 34.26 | 34.41 | 33.81 | 33.94 | 33.94 | -0.36 (-1.05%) | 719,666 |
| 2 Mar 2023 | CNY | 34.74 | 35.05 | 34.27 | 34.3 | 34.3 | -0.69 (-1.97%) | 965,035 |
| 1 Mar 2023 | CNY | 35 | 35.21 | 34.57 | 34.99 | 34.99 | -0.19 (-0.54%) | 1,084,780 |
| 28 Feb 2023 | CNY | 35.7 | 35.7 | 34.71 | 35.18 | 35.18 | -0.64 (-1.79%) | 1,493,605 |
| 27 Feb 2023 | CNY | 34.08 | 36.03 | 33.62 | 35.82 | 35.82 | +1.75 (+5.14%) | 2,771,968 |
| 24 Feb 2023 | CNY | 34.73 | 34.73 | 33.91 | 34.07 | 34.07 | -0.51 (-1.47%) | 562,794 |
| 23 Feb 2023 | CNY | 34.55 | 34.86 | 34.18 | 34.58 | 34.58 | -0.09 (-0.26%) | 749,755 |
| 22 Feb 2023 | CNY | 34.7 | 34.91 | 34.28 | 34.67 | 34.67 | -0.38 (-1.08%) | 1,228,013 |
| 21 Feb 2023 | CNY | 33.69 | 35.77 | 33.6 | 35.05 | 35.05 | +1.33 (+3.94%) | 2,194,717 |
| 20 Feb 2023 | CNY | 33.59 | 33.76 | 33.01 | 33.72 | 33.72 | +0.12 (+0.36%) | 962,292 |
| 17 Feb 2023 | CNY | 33.64 | 34.1 | 33.52 | 33.6 | 33.6 | +0.02 (+0.06%) | 466,500 |
| 16 Feb 2023 | CNY | 34.71 | 34.94 | 33.33 | 33.58 | 33.58 | -1.12 (-3.23%) | 983,801 |
| 15 Feb 2023 | CNY | 35.28 | 35.28 | 34.7 | 34.7 | 34.7 | -0.43 (-1.22%) | 799,254 |
