| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 33.42 | 33.49 | 32.95 | 33.05 | 33.05 | -0.2 (-0.60%) | 2,973,010 |
| 27 Mar 2023 | CNY | 33.8 | 33.88 | 33.1 | 33.25 | 33.25 | -0.53 (-1.57%) | 4,470,029 |
| 24 Mar 2023 | CNY | 33.6 | 34.09 | 33.4 | 33.78 | 33.78 | +0.34 (+1.02%) | 4,639,292 |
| 23 Mar 2023 | CNY | 33.48 | 33.63 | 33.16 | 33.44 | 33.44 | -0.04 (-0.12%) | 3,398,573 |
| 22 Mar 2023 | CNY | 33.6 | 34.15 | 33.41 | 33.48 | 33.48 | +0.15 (+0.45%) | 5,065,702 |
| 21 Mar 2023 | CNY | 32.94 | 33.46 | 32.94 | 33.33 | 33.33 | +0.42 (+1.28%) | 5,001,917 |
| 20 Mar 2023 | CNY | 33.4 | 33.41 | 32.56 | 32.91 | 32.91 | -0.34 (-1.02%) | 8,165,472 |
| 17 Mar 2023 | CNY | 33.17 | 33.83 | 33.12 | 33.25 | 33.25 | +0.23 (+0.70%) | 6,485,050 |
| 16 Mar 2023 | CNY | 33.5 | 33.7 | 32.98 | 33.02 | 33.02 | -0.58 (-1.73%) | 4,143,195 |
| 15 Mar 2023 | CNY | 33.65 | 33.94 | 33.5 | 33.6 | 33.6 | +0.17 (+0.51%) | 4,509,658 |
| 14 Mar 2023 | CNY | 33.98 | 34.16 | 32.95 | 33.43 | 33.43 | -0.4 (-1.18%) | 4,766,587 |
| 13 Mar 2023 | CNY | 33.66 | 34.1 | 33.52 | 33.83 | 33.83 | +0.05 (+0.15%) | 4,784,287 |
| 10 Mar 2023 | CNY | 34.42 | 34.42 | 33.6 | 33.78 | 33.78 | -0.78 (-2.26%) | 7,662,098 |
| 9 Mar 2023 | CNY | 34.31 | 34.83 | 34.18 | 34.56 | 34.56 | +0.43 (+1.26%) | 4,012,991 |
| 8 Mar 2023 | CNY | 34.35 | 34.4 | 33.9 | 34.13 | 34.13 | -0.29 (-0.84%) | 4,578,547 |
| 7 Mar 2023 | CNY | 34.88 | 35.06 | 34.41 | 34.42 | 34.42 | -0.48 (-1.38%) | 4,227,304 |
| 6 Mar 2023 | CNY | 34.5 | 35.1 | 34.2 | 34.9 | 34.9 | +0.38 (+1.10%) | 6,031,022 |
| 3 Mar 2023 | CNY | 34.9 | 34.95 | 34.3 | 34.52 | 34.52 | -0.38 (-1.09%) | 3,598,484 |
| 2 Mar 2023 | CNY | 35.11 | 35.28 | 34.75 | 34.9 | 34.9 | -0.38 (-1.08%) | 3,266,718 |
| 1 Mar 2023 | CNY | 35.06 | 35.56 | 34.89 | 35.28 | 35.28 | +0.23 (+0.66%) | 3,302,915 |
| 28 Feb 2023 | CNY | 35.2 | 35.4 | 34.75 | 35.05 | 35.05 | -0.36 (-1.02%) | 4,158,404 |
| 27 Feb 2023 | CNY | 35.35 | 35.69 | 35.01 | 35.41 | 35.41 | -0.1 (-0.28%) | 3,318,069 |
| 24 Feb 2023 | CNY | 35.9 | 36.01 | 35.41 | 35.51 | 35.51 | -0.39 (-1.09%) | 2,885,971 |
| 23 Feb 2023 | CNY | 35.7 | 36.2 | 35.5 | 35.9 | 35.9 | +0.25 (+0.70%) | 3,330,459 |
| 22 Feb 2023 | CNY | 35.41 | 35.99 | 35.35 | 35.65 | 35.65 | -0.04 (-0.11%) | 3,065,012 |
| 21 Feb 2023 | CNY | 35.58 | 35.99 | 35.32 | 35.69 | 35.69 | +0.03 (+0.08%) | 3,541,838 |
| 20 Feb 2023 | CNY | 35.24 | 35.83 | 34.92 | 35.66 | 35.66 | +0.29 (+0.82%) | 4,320,238 |
| 17 Feb 2023 | CNY | 35.9 | 36.06 | 35.16 | 35.37 | 35.37 | -0.58 (-1.61%) | 4,152,658 |
| 16 Feb 2023 | CNY | 36.29 | 36.63 | 35.71 | 35.95 | 35.95 | -0.34 (-0.94%) | 5,781,535 |
| 15 Feb 2023 | CNY | 36.53 | 36.91 | 36.01 | 36.29 | 36.29 | -0.11 (-0.30%) | 4,296,659 |
