| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 33.57 | 33.67 | 33.03 | 33.28 | 33.28 | -0.43 (-1.28%) | 12,261,602 |
| 4 Apr 2023 | CNY | 33.7 | 34.04 | 33.32 | 33.71 | 33.71 | +0.06 (+0.18%) | 13,348,655 |
| 3 Apr 2023 | CNY | 33.19 | 33.93 | 33.19 | 33.65 | 33.65 | +0.36 (+1.08%) | 9,597,580 |
| 31 Mar 2023 | CNY | 32.83 | 33.85 | 32.73 | 33.29 | 33.29 | +0.4 (+1.22%) | 15,419,758 |
| 30 Mar 2023 | CNY | 33.53 | 33.78 | 32.01 | 32.89 | 32.89 | -1.12 (-3.29%) | 23,050,633 |
| 29 Mar 2023 | CNY | 34.13 | 34.23 | 33.33 | 34.01 | 34.01 | +0.2 (+0.59%) | 14,919,199 |
| 28 Mar 2023 | CNY | 34.25 | 34.46 | 33.71 | 33.81 | 33.81 | -0.6 (-1.74%) | 12,814,219 |
| 27 Mar 2023 | CNY | 33.78 | 34.6 | 32.9 | 34.41 | 34.41 | +0.64 (+1.90%) | 22,137,670 |
| 24 Mar 2023 | CNY | 34.43 | 34.43 | 33.68 | 33.77 | 33.77 | -0.7 (-2.03%) | 10,727,428 |
| 23 Mar 2023 | CNY | 33.95 | 34.63 | 33.43 | 34.47 | 34.47 | +0.57 (+1.68%) | 9,821,512 |
| 22 Mar 2023 | CNY | 34.33 | 34.55 | 33.82 | 33.9 | 33.9 | -0.34 (-0.99%) | 9,076,562 |
| 21 Mar 2023 | CNY | 34.34 | 34.95 | 33.93 | 34.24 | 34.24 | -0.09 (-0.26%) | 12,419,195 |
| 20 Mar 2023 | CNY | 34.32 | 35.3 | 34.12 | 34.33 | 34.33 | -0.08 (-0.23%) | 15,288,583 |
| 17 Mar 2023 | CNY | 34.05 | 35.39 | 33.88 | 34.41 | 34.41 | +0.69 (+2.05%) | 15,863,307 |
| 16 Mar 2023 | CNY | 34.1 | 34.24 | 33.69 | 33.72 | 33.72 | -0.61 (-1.78%) | 8,238,894 |
| 15 Mar 2023 | CNY | 34.2 | 34.54 | 34.03 | 34.33 | 34.33 | +0.37 (+1.09%) | 7,581,054 |
| 14 Mar 2023 | CNY | 35.11 | 35.11 | 33.69 | 33.96 | 33.96 | -1.36 (-3.85%) | 15,007,511 |
| 13 Mar 2023 | CNY | 34.8 | 35.38 | 34.63 | 35.32 | 35.32 | +0.61 (+1.76%) | 8,033,071 |
| 10 Mar 2023 | CNY | 34.68 | 35.3 | 34.65 | 34.71 | 34.71 | -0.35 (-1.00%) | 8,264,742 |
| 9 Mar 2023 | CNY | 35.25 | 35.34 | 34.51 | 35.06 | 35.06 | -0.04 (-0.11%) | 8,322,556 |
| 8 Mar 2023 | CNY | 35.42 | 35.45 | 34.67 | 35.1 | 35.1 | -0.39 (-1.10%) | 13,355,363 |
| 7 Mar 2023 | CNY | 35.93 | 36.68 | 35.41 | 35.49 | 35.49 | -0.54 (-1.50%) | 11,000,315 |
| 6 Mar 2023 | CNY | 36.7 | 36.8 | 35.61 | 36.03 | 36.03 | -0.85 (-2.30%) | 16,056,344 |
| 3 Mar 2023 | CNY | 37.01 | 37.6 | 36.68 | 36.88 | 36.88 | -0.13 (-0.35%) | 9,284,377 |
| 2 Mar 2023 | CNY | 36.72 | 37.15 | 36.7 | 37.01 | 37.01 | -0.09 (-0.24%) | 6,879,204 |
| 1 Mar 2023 | CNY | 35.8 | 37.14 | 35.68 | 37.1 | 37.1 | +1.33 (+3.72%) | 17,890,046 |
| 28 Feb 2023 | CNY | 35.6 | 35.91 | 35.4 | 35.77 | 35.77 | +0.08 (+0.22%) | 10,580,934 |
| 27 Feb 2023 | CNY | 35.53 | 35.93 | 35.24 | 35.69 | 35.69 | +0.16 (+0.45%) | 6,155,282 |
| 24 Feb 2023 | CNY | 35.96 | 35.98 | 35.39 | 35.53 | 35.53 | -0.31 (-0.86%) | 11,238,882 |
| 23 Feb 2023 | CNY | 35.61 | 36.46 | 35.61 | 35.84 | 35.84 | -0.01 (-0.03%) | 9,358,317 |
