| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 32.88 | 33.12 | 32.4 | 32.47 | 32.47 | -0.35 (-1.07%) | 10,465,796 |
| 6 Apr 2023 | CNY | 32.52 | 32.89 | 32.03 | 32.82 | 32.82 | +0.46 (+1.42%) | 13,950,826 |
| 4 Apr 2023 | CNY | 33.41 | 33.58 | 32.19 | 32.36 | 32.36 | -1.22 (-3.63%) | 22,209,845 |
| 3 Apr 2023 | CNY | 33.11 | 33.8 | 32.82 | 33.58 | 33.58 | +0.47 (+1.42%) | 18,750,755 |
| 31 Mar 2023 | CNY | 33.03 | 33.98 | 32.9 | 33.11 | 33.11 | +0.12 (+0.36%) | 25,794,496 |
| 30 Mar 2023 | CNY | 31.54 | 33.18 | 31.24 | 32.99 | 32.99 | +1.43 (+4.53%) | 28,691,484 |
| 29 Mar 2023 | CNY | 31.52 | 32.16 | 31.25 | 31.56 | 31.56 | +0.04 (+0.13%) | 12,771,886 |
| 28 Mar 2023 | CNY | 32.25 | 32.75 | 31.48 | 31.52 | 31.52 | -1.04 (-3.19%) | 19,799,910 |
| 27 Mar 2023 | CNY | 32.2 | 33 | 31.81 | 32.56 | 32.56 | +0.18 (+0.56%) | 18,552,601 |
| 24 Mar 2023 | CNY | 32.9 | 33.16 | 32.36 | 32.38 | 32.38 | -0.9 (-2.70%) | 23,214,175 |
| 23 Mar 2023 | CNY | 33.45 | 33.75 | 33.08 | 33.28 | 33.28 | -0.4 (-1.19%) | 14,004,573 |
| 22 Mar 2023 | CNY | 34.19 | 34.75 | 33.48 | 33.68 | 33.68 | -0.02 (-0.06%) | 21,132,580 |
| 21 Mar 2023 | CNY | 33.52 | 33.95 | 33.11 | 33.7 | 33.7 | +0.18 (+0.54%) | 16,841,478 |
| 20 Mar 2023 | CNY | 32.45 | 34.05 | 31.5 | 33.52 | 33.52 | +0.72 (+2.20%) | 31,481,308 |
| 17 Mar 2023 | CNY | 33.98 | 34.26 | 32.13 | 32.8 | 32.8 | -1.2 (-3.53%) | 39,361,134 |
| 16 Mar 2023 | CNY | 36.8 | 36.92 | 33.96 | 34 | 34 | -2.92 (-7.91%) | 48,024,589 |
| 15 Mar 2023 | CNY | 35.99 | 37.99 | 35.91 | 36.92 | 36.92 | +1.07 (+2.98%) | 43,307,777 |
| 14 Mar 2023 | CNY | 35.48 | 36.32 | 34.88 | 35.85 | 35.85 | +0.82 (+2.34%) | 34,437,425 |
| 13 Mar 2023 | CNY | 35.55 | 35.68 | 34.65 | 35.03 | 35.03 | -0.62 (-1.74%) | 18,627,469 |
| 10 Mar 2023 | CNY | 35.56 | 36.3 | 34.96 | 35.65 | 35.65 | -0.04 (-0.11%) | 21,123,536 |
| 9 Mar 2023 | CNY | 36.14 | 36.5 | 35.64 | 35.69 | 35.69 | -0.13 (-0.36%) | 24,125,473 |
| 8 Mar 2023 | CNY | 34.73 | 37.24 | 34.63 | 35.82 | 35.82 | +0.99 (+2.84%) | 39,379,510 |
| 7 Mar 2023 | CNY | 35.2 | 35.22 | 34.48 | 34.83 | 34.83 | -0.69 (-1.94%) | 20,509,183 |
| 6 Mar 2023 | CNY | 34.41 | 36.06 | 34.29 | 35.52 | 35.52 | +1.33 (+3.89%) | 37,389,989 |
| 3 Mar 2023 | CNY | 33.93 | 34.72 | 33.93 | 34.19 | 34.19 | -0.07 (-0.20%) | 13,687,353 |
| 2 Mar 2023 | CNY | 35.51 | 35.54 | 33.86 | 34.26 | 34.26 | -1.18 (-3.33%) | 31,569,081 |
| 1 Mar 2023 | CNY | 36.25 | 36.25 | 35.1 | 35.44 | 35.44 | -1.15 (-3.14%) | 27,580,352 |
| 28 Feb 2023 | CNY | 36.1 | 36.59 | 35.26 | 36.59 | 36.59 | +0.3 (+0.83%) | 26,480,549 |
| 27 Feb 2023 | CNY | 35.52 | 37.38 | 35.4 | 36.29 | 36.29 | +0.4 (+1.11%) | 25,620,795 |
| 24 Feb 2023 | CNY | 36.82 | 37.15 | 35.62 | 35.89 | 35.89 | -1.08 (-2.92%) | 23,522,213 |
