| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 39.25 | 37.81 | 38.8 | 37.99 | 37.99 | -0.89 (-2.29%) | 16,459,250 |
| 28 Mar 2023 | CNY | 39.88 | 38.88 | 39.55 | 38.88 | 38.88 | -0.52 (-1.32%) | 16,311,170 |
| 27 Mar 2023 | CNY | 40.4 | 39.02 | 39.9 | 39.4 | 39.4 | -0.84 (-2.09%) | 21,024,590 |
| 24 Mar 2023 | CNY | 41 | 39.91 | 40.6 | 40.24 | 40.24 | +0.04 (+0.10%) | 17,998,950 |
| 23 Mar 2023 | CNY | 40.68 | 39.82 | 40.05 | 40.2 | 40.2 | -0.31 (-0.77%) | 19,570,700 |
| 22 Mar 2023 | CNY | 41.56 | 40.2 | 41.12 | 40.51 | 40.51 | -0.8 (-1.94%) | 26,170,570 |
| 21 Mar 2023 | CNY | 41.49 | 40.23 | 40.98 | 41.31 | 41.31 | +0.46 (+1.13%) | 37,621,280 |
| 20 Mar 2023 | CNY | 41.18 | 39.01 | 39.5 | 40.85 | 40.85 | +1.14 (+2.87%) | 41,292,590 |
| 17 Mar 2023 | CNY | 40.2 | 38.2 | 38.89 | 39.71 | 39.71 | +0.93 (+2.40%) | 41,964,180 |
| 16 Mar 2023 | CNY | 40.56 | 38.41 | 38.6 | 38.78 | 38.78 | -0.21 (-0.54%) | 34,033,110 |
| 15 Mar 2023 | CNY | 39.16 | 38.11 | 38.6 | 38.99 | 38.99 | +0.19 (+0.49%) | 32,861,850 |
| 14 Mar 2023 | CNY | 39.65 | 35.69 | 36.34 | 38.8 | 38.8 | +2.46 (+6.77%) | 46,916,820 |
| 13 Mar 2023 | CNY | 36.49 | 35.8 | 36.21 | 36.34 | 36.34 | -0.64 (-1.73%) | 19,730,360 |
| 10 Mar 2023 | CNY | 38.23 | 36.7 | 37.97 | 36.98 | 36.98 | -1.5 (-3.90%) | 26,161,360 |
| 9 Mar 2023 | CNY | 39.49 | 38.22 | 38.22 | 38.48 | 38.48 | +0.66 (+1.75%) | 28,573,290 |
| 8 Mar 2023 | CNY | 37.98 | 37.01 | 37.15 | 37.82 | 37.82 | +0.05 (+0.13%) | 12,996,280 |
| 7 Mar 2023 | CNY | 38.91 | 37.74 | 38.27 | 37.77 | 37.77 | -0.73 (-1.90%) | 17,913,370 |
| 6 Mar 2023 | CNY | 38.77 | 37.6 | 38.49 | 38.5 | 38.5 | -0.01 (-0.03%) | 16,033,650 |
| 3 Mar 2023 | CNY | 38.86 | 38.17 | 38.28 | 38.51 | 38.51 | 0.0 (0.0%) | 15,777,460 |
| 2 Mar 2023 | CNY | 39.28 | 38.23 | 38.91 | 38.51 | 38.51 | -0.49 (-1.26%) | 25,445,070 |
| 1 Mar 2023 | CNY | 39.21 | 37.23 | 37.57 | 39 | 39 | +1.35 (+3.59%) | 37,617,840 |
| 28 Feb 2023 | CNY | 37.72 | 36.91 | 37.3 | 37.65 | 37.65 | +0.33 (+0.88%) | 14,549,970 |
| 27 Feb 2023 | CNY | 38.1 | 36.96 | 37.9 | 37.32 | 37.32 | +0.29 (+0.78%) | 20,253,560 |
| 24 Feb 2023 | CNY | 37.43 | 36.66 | 37 | 37.03 | 37.03 | -0.37 (-0.99%) | 13,509,520 |
| 23 Feb 2023 | CNY | 38.46 | 37.27 | 37.65 | 37.4 | 37.4 | -0.3 (-0.80%) | 21,652,240 |
| 22 Feb 2023 | CNY | 38.09 | 36.71 | 37.14 | 37.7 | 37.7 | +0.29 (+0.78%) | 23,157,170 |
| 21 Feb 2023 | CNY | 37.99 | 36.55 | 36.56 | 37.41 | 37.41 | +0.87 (+2.38%) | 28,985,580 |
| 20 Feb 2023 | CNY | 36.57 | 35.36 | 36 | 36.54 | 36.54 | +0.72 (+2.01%) | 22,284,920 |
| 17 Feb 2023 | CNY | 37.38 | 35.79 | 37.24 | 35.82 | 35.82 | -1.73 (-4.61%) | 36,692,500 |
| 16 Feb 2023 | CNY | 39.09 | 37.23 | 39.03 | 37.55 | 37.55 | -1.48 (-3.79%) | 37,782,460 |
