| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 32.77 | 34.1 | 32.77 | 33.91 | 33.91 | +1.01 (+3.07%) | 3,022,953 |
| 31 Mar 2023 | CNY | 32.92 | 33.2 | 32 | 32.9 | 32.9 | -0.18 (-0.54%) | 2,177,146 |
| 30 Mar 2023 | CNY | 33.41 | 33.69 | 32.74 | 33.08 | 33.08 | -0.28 (-0.84%) | 1,786,745 |
| 29 Mar 2023 | CNY | 34.35 | 34.41 | 33.18 | 33.36 | 33.36 | -1.1 (-3.19%) | 3,933,281 |
| 28 Mar 2023 | CNY | 34.4 | 34.88 | 34.29 | 34.46 | 34.46 | -0.02 (-0.06%) | 2,567,190 |
| 27 Mar 2023 | CNY | 34.82 | 35.5 | 34.31 | 34.48 | 34.48 | -0.27 (-0.78%) | 2,090,917 |
| 24 Mar 2023 | CNY | 35.05 | 35.17 | 34.44 | 34.75 | 34.75 | -0.3 (-0.86%) | 2,039,579 |
| 23 Mar 2023 | CNY | 34.61 | 35.08 | 34.13 | 35.05 | 35.05 | +0.45 (+1.30%) | 2,390,346 |
| 22 Mar 2023 | CNY | 34.4 | 34.78 | 34.01 | 34.6 | 34.6 | +0.36 (+1.05%) | 2,002,894 |
| 21 Mar 2023 | CNY | 33.77 | 34.66 | 33.45 | 34.24 | 34.24 | +1.04 (+3.13%) | 2,886,499 |
| 20 Mar 2023 | CNY | 33.82 | 33.82 | 33 | 33.2 | 33.2 | -0.45 (-1.34%) | 2,092,779 |
| 17 Mar 2023 | CNY | 33.3 | 34.19 | 33.2 | 33.65 | 33.65 | +0.5 (+1.51%) | 2,436,274 |
| 16 Mar 2023 | CNY | 33.36 | 33.84 | 32.88 | 33.15 | 33.15 | -0.31 (-0.93%) | 2,928,734 |
| 15 Mar 2023 | CNY | 34.98 | 34.99 | 33.44 | 33.46 | 33.46 | -1.36 (-3.91%) | 4,476,129 |
| 14 Mar 2023 | CNY | 34.69 | 34.98 | 34 | 34.82 | 34.82 | +0.14 (+0.40%) | 3,356,909 |
| 13 Mar 2023 | CNY | 33.93 | 34.84 | 33.66 | 34.68 | 34.68 | +0.84 (+2.48%) | 3,757,940 |
| 10 Mar 2023 | CNY | 33.94 | 34.5 | 33.79 | 33.84 | 33.84 | -0.29 (-0.85%) | 2,224,185 |
| 9 Mar 2023 | CNY | 34.37 | 34.55 | 33.84 | 34.13 | 34.13 | -0.27 (-0.78%) | 1,748,282 |
| 8 Mar 2023 | CNY | 33.81 | 34.77 | 33.68 | 34.4 | 34.4 | +0.59 (+1.75%) | 2,980,742 |
| 7 Mar 2023 | CNY | 34.75 | 34.75 | 33.74 | 33.81 | 33.81 | -0.94 (-2.71%) | 3,559,129 |
| 6 Mar 2023 | CNY | 34.73 | 35.68 | 34.56 | 34.75 | 34.75 | +0.06 (+0.17%) | 4,014,428 |
| 3 Mar 2023 | CNY | 34.14 | 34.82 | 34 | 34.69 | 34.69 | +0.54 (+1.58%) | 3,025,076 |
| 2 Mar 2023 | CNY | 34.26 | 34.99 | 34.12 | 34.15 | 34.15 | -0.09 (-0.26%) | 2,908,184 |
| 1 Mar 2023 | CNY | 34.01 | 34.49 | 33.85 | 34.24 | 34.24 | -0.07 (-0.20%) | 2,993,952 |
| 28 Feb 2023 | CNY | 34.04 | 34.66 | 33.6 | 34.31 | 34.31 | +0.21 (+0.62%) | 2,900,566 |
| 27 Feb 2023 | CNY | 34.15 | 35.17 | 33.8 | 34.1 | 34.1 | -0.43 (-1.25%) | 4,540,370 |
| 24 Feb 2023 | CNY | 33.61 | 35.11 | 33.5 | 34.53 | 34.53 | +0.78 (+2.31%) | 5,435,165 |
| 23 Feb 2023 | CNY | 34.16 | 34.41 | 33.45 | 33.75 | 33.75 | -0.18 (-0.53%) | 3,651,456 |
| 22 Feb 2023 | CNY | 33 | 34.3 | 32.8 | 33.93 | 33.93 | +0.89 (+2.69%) | 4,449,127 |
| 21 Feb 2023 | CNY | 32.61 | 33.29 | 32.61 | 33.04 | 33.04 | +0.43 (+1.32%) | 2,922,291 |
