| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 32.69 | 33.5 | 32.5 | 33.15 | 33.15 | +0.26 (+0.79%) | 2,005,774 |
| 28 Mar 2023 | CNY | 32.79 | 33.2 | 32.3 | 32.89 | 32.89 | -0.06 (-0.18%) | 1,279,523 |
| 27 Mar 2023 | CNY | 32.67 | 32.99 | 32.36 | 32.95 | 32.95 | +0.08 (+0.24%) | 727,026 |
| 24 Mar 2023 | CNY | 32.91 | 33.24 | 32.65 | 32.87 | 32.87 | +0.07 (+0.21%) | 899,038 |
| 23 Mar 2023 | CNY | 33.4 | 33.42 | 32.71 | 32.8 | 32.8 | -0.91 (-2.70%) | 1,316,777 |
| 22 Mar 2023 | CNY | 33.49 | 34.16 | 32.91 | 33.71 | 33.71 | +0.04 (+0.12%) | 1,660,743 |
| 21 Mar 2023 | CNY | 32.94 | 33.89 | 32.61 | 33.67 | 33.67 | +0.54 (+1.63%) | 1,501,149 |
| 20 Mar 2023 | CNY | 32.78 | 33.3 | 31.98 | 33.13 | 33.13 | +0.17 (+0.52%) | 1,340,735 |
| 17 Mar 2023 | CNY | 33.4 | 33.4 | 32.85 | 32.96 | 32.96 | -0.08 (-0.24%) | 1,190,830 |
| 16 Mar 2023 | CNY | 33.91 | 34.07 | 32.83 | 33.04 | 33.04 | -1.01 (-2.97%) | 1,424,449 |
| 15 Mar 2023 | CNY | 34.45 | 34.9 | 33.85 | 34.05 | 34.05 | -0.39 (-1.13%) | 1,234,143 |
| 14 Mar 2023 | CNY | 35.93 | 35.93 | 33.95 | 34.44 | 34.44 | -1.18 (-3.31%) | 1,481,883 |
| 13 Mar 2023 | CNY | 36.47 | 36.61 | 35.33 | 35.62 | 35.62 | -1.17 (-3.18%) | 1,477,098 |
| 10 Mar 2023 | CNY | 37.9 | 38.35 | 36.69 | 36.79 | 36.79 | -1.56 (-4.07%) | 2,081,786 |
| 9 Mar 2023 | CNY | 37 | 39.19 | 36.49 | 38.35 | 38.35 | +1.56 (+4.24%) | 3,599,449 |
| 8 Mar 2023 | CNY | 36 | 37.18 | 35.85 | 36.79 | 36.79 | +0.52 (+1.43%) | 1,506,549 |
| 7 Mar 2023 | CNY | 37.26 | 37.8 | 36.26 | 36.27 | 36.27 | -1.33 (-3.54%) | 2,097,400 |
| 6 Mar 2023 | CNY | 38.1 | 38.1 | 36.8 | 37.6 | 37.6 | -0.01 (-0.03%) | 1,940,653 |
| 3 Mar 2023 | CNY | 38.32 | 38.89 | 37.48 | 37.61 | 37.61 | -0.81 (-2.11%) | 2,565,408 |
| 2 Mar 2023 | CNY | 40.05 | 40.05 | 38.09 | 38.42 | 38.42 | -2.25 (-5.53%) | 4,032,375 |
| 1 Mar 2023 | CNY | 41.5 | 41.75 | 39.4 | 40.67 | 40.67 | -0.74 (-1.79%) | 3,911,311 |
| 28 Feb 2023 | CNY | 40.03 | 41.6 | 39.04 | 41.41 | 41.41 | +1.54 (+3.86%) | 3,600,332 |
| 27 Feb 2023 | CNY | 41.1 | 41.34 | 39.32 | 39.87 | 39.87 | -1.83 (-4.39%) | 4,627,233 |
| 24 Feb 2023 | CNY | 37.23 | 44 | 37.05 | 41.7 | 41.7 | +4.7 (+12.70%) | 8,099,055 |
| 23 Feb 2023 | CNY | 35.98 | 38.48 | 35.61 | 37 | 37 | +1.57 (+4.43%) | 4,332,109 |
| 22 Feb 2023 | CNY | 34.78 | 36.06 | 34.1 | 35.43 | 35.43 | +0.62 (+1.78%) | 1,801,082 |
| 21 Feb 2023 | CNY | 34.65 | 35.03 | 34.35 | 34.81 | 34.81 | +0.26 (+0.75%) | 974,643 |
| 20 Feb 2023 | CNY | 34.29 | 34.67 | 33.5 | 34.55 | 34.55 | +0.25 (+0.73%) | 1,386,592 |
| 17 Feb 2023 | CNY | 34.34 | 35.65 | 34.24 | 34.3 | 34.3 | +0.06 (+0.18%) | 1,629,649 |
| 16 Feb 2023 | CNY | 35.83 | 35.94 | 33.86 | 34.24 | 34.24 | -1.62 (-4.52%) | 2,396,889 |
