| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 36.15 | 36.27 | 35.57 | 35.9 | 35.9 | -0.47 (-1.29%) | 1,606,824 |
| 27 Mar 2023 | CNY | 35.58 | 36.6 | 35.56 | 36.37 | 36.37 | +0.93 (+2.62%) | 2,587,280 |
| 24 Mar 2023 | CNY | 35.04 | 35.45 | 34.96 | 35.44 | 35.44 | +0.42 (+1.20%) | 1,176,554 |
| 23 Mar 2023 | CNY | 35.25 | 35.25 | 34.88 | 35.02 | 35.02 | -0.4 (-1.13%) | 1,196,007 |
| 22 Mar 2023 | CNY | 35.15 | 35.51 | 35.12 | 35.42 | 35.42 | +0.25 (+0.71%) | 1,333,977 |
| 21 Mar 2023 | CNY | 34.75 | 35.18 | 34.64 | 35.17 | 35.17 | +0.41 (+1.18%) | 1,188,544 |
| 20 Mar 2023 | CNY | 35.5 | 35.5 | 34.46 | 34.76 | 34.76 | -0.91 (-2.55%) | 1,782,206 |
| 17 Mar 2023 | CNY | 35.18 | 36.04 | 34.61 | 35.67 | 35.67 | +1.07 (+3.09%) | 2,195,033 |
| 16 Mar 2023 | CNY | 35.29 | 35.29 | 34.24 | 34.6 | 34.6 | -0.72 (-2.04%) | 1,784,165 |
| 15 Mar 2023 | CNY | 35.6 | 35.78 | 35.28 | 35.32 | 35.32 | +0.03 (+0.09%) | 1,185,325 |
| 14 Mar 2023 | CNY | 36.72 | 36.82 | 34.81 | 35.29 | 35.29 | -1.64 (-4.44%) | 2,460,699 |
| 13 Mar 2023 | CNY | 37.06 | 37.34 | 36.46 | 36.93 | 36.93 | -0.83 (-2.20%) | 2,127,511 |
| 10 Mar 2023 | CNY | 37.49 | 38.14 | 37.33 | 37.76 | 37.76 | +0.44 (+1.18%) | 2,273,974 |
| 9 Mar 2023 | CNY | 37.48 | 37.59 | 37.14 | 37.32 | 37.32 | -0.16 (-0.43%) | 1,203,183 |
| 8 Mar 2023 | CNY | 36.9 | 37.48 | 36.36 | 37.48 | 37.48 | +0.47 (+1.27%) | 1,629,981 |
| 7 Mar 2023 | CNY | 37.61 | 37.89 | 37.01 | 37.01 | 37.01 | -0.59 (-1.57%) | 1,807,694 |
| 6 Mar 2023 | CNY | 38.4 | 38.44 | 37.28 | 37.6 | 37.6 | -0.89 (-2.31%) | 2,630,489 |
| 3 Mar 2023 | CNY | 39 | 39.05 | 38.18 | 38.49 | 38.49 | -0.61 (-1.56%) | 2,482,335 |
| 2 Mar 2023 | CNY | 38.26 | 39.48 | 38.07 | 39.1 | 39.1 | +0.85 (+2.22%) | 4,382,794 |
| 1 Mar 2023 | CNY | 38.08 | 38.25 | 37.81 | 38.25 | 38.25 | -0.09 (-0.23%) | 1,915,535 |
| 28 Feb 2023 | CNY | 37.87 | 38.88 | 37.78 | 38.34 | 38.34 | +0.88 (+2.35%) | 2,505,185 |
| 27 Feb 2023 | CNY | 37.58 | 37.95 | 37.32 | 37.46 | 37.46 | -0.29 (-0.77%) | 1,657,148 |
| 24 Feb 2023 | CNY | 38.2 | 38.5 | 37.65 | 37.75 | 37.75 | -0.59 (-1.54%) | 2,068,813 |
| 23 Feb 2023 | CNY | 37.71 | 38.78 | 37.71 | 38.34 | 38.34 | +0.43 (+1.13%) | 2,914,890 |
| 22 Feb 2023 | CNY | 37.8 | 37.94 | 37.51 | 37.91 | 37.91 | -0.25 (-0.66%) | 1,848,525 |
| 21 Feb 2023 | CNY | 37.64 | 38.17 | 37.41 | 38.16 | 38.16 | +0.3 (+0.79%) | 2,563,588 |
| 20 Feb 2023 | CNY | 38.65 | 38.97 | 37.07 | 37.86 | 37.86 | -1.02 (-2.62%) | 4,005,534 |
| 17 Feb 2023 | CNY | 38.51 | 39.18 | 38.51 | 38.88 | 38.88 | +0.18 (+0.47%) | 3,091,118 |
| 16 Feb 2023 | CNY | 39.6 | 39.6 | 38.5 | 38.7 | 38.7 | -0.92 (-2.32%) | 5,004,371 |
| 15 Feb 2023 | CNY | 39.72 | 39.95 | 39.16 | 39.62 | 39.62 | -0.1 (-0.25%) | 4,459,442 |
