| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 29.84 | 30.87 | 29.34 | 30.57 | 30.57 | +0.65 (+2.17%) | 3,482,621 |
| 4 Apr 2023 | CNY | 30.05 | 30.17 | 29.5 | 29.92 | 29.92 | -0.22 (-0.73%) | 2,906,821 |
| 3 Apr 2023 | CNY | 29.5 | 30.19 | 29 | 30.14 | 30.14 | +0.43 (+1.45%) | 2,839,900 |
| 31 Mar 2023 | CNY | 29.02 | 29.77 | 29.02 | 29.71 | 29.71 | +0.33 (+1.12%) | 2,235,100 |
| 30 Mar 2023 | CNY | 30.27 | 30.27 | 29.01 | 29.38 | 29.38 | -0.71 (-2.36%) | 4,197,137 |
| 29 Mar 2023 | CNY | 30.03 | 30.69 | 29.82 | 30.09 | 30.09 | +0.09 (+0.30%) | 2,979,800 |
| 28 Mar 2023 | CNY | 31.05 | 31.43 | 29.92 | 30 | 30 | -1.03 (-3.32%) | 2,828,739 |
| 27 Mar 2023 | CNY | 30.81 | 32.28 | 30.55 | 31.03 | 31.03 | +0.03 (+0.10%) | 4,506,486 |
| 24 Mar 2023 | CNY | 31.23 | 31.8 | 30.88 | 31 | 31 | -0.22 (-0.70%) | 3,389,148 |
| 23 Mar 2023 | CNY | 31.23 | 31.74 | 31.03 | 31.22 | 31.22 | -0.18 (-0.57%) | 2,791,120 |
| 22 Mar 2023 | CNY | 31.62 | 32.38 | 31.28 | 31.4 | 31.4 | -0.56 (-1.75%) | 4,044,648 |
| 21 Mar 2023 | CNY | 29.99 | 32.2 | 29.8 | 31.96 | 31.96 | +2.29 (+7.72%) | 7,666,690 |
| 20 Mar 2023 | CNY | 29.4 | 29.96 | 28.44 | 29.67 | 29.67 | +0.28 (+0.95%) | 3,349,974 |
| 17 Mar 2023 | CNY | 29.82 | 30.04 | 29.04 | 29.39 | 29.39 | -0.32 (-1.08%) | 3,644,040 |
| 16 Mar 2023 | CNY | 30.52 | 30.77 | 29.46 | 29.71 | 29.71 | -0.97 (-3.16%) | 2,655,487 |
| 15 Mar 2023 | CNY | 31 | 31.5 | 30.55 | 30.68 | 30.68 | -0.38 (-1.22%) | 1,971,758 |
| 14 Mar 2023 | CNY | 31.9 | 31.92 | 30.6 | 31.06 | 31.06 | -0.84 (-2.63%) | 2,205,330 |
| 13 Mar 2023 | CNY | 31.66 | 31.96 | 31.01 | 31.9 | 31.9 | +0.17 (+0.54%) | 2,331,844 |
| 10 Mar 2023 | CNY | 31 | 32.2 | 30.94 | 31.73 | 31.73 | +0.49 (+1.57%) | 2,887,305 |
| 9 Mar 2023 | CNY | 30.92 | 31.34 | 30.56 | 31.24 | 31.24 | +0.33 (+1.07%) | 1,706,400 |
| 8 Mar 2023 | CNY | 31.01 | 31.52 | 30.64 | 30.91 | 30.91 | -0.38 (-1.21%) | 1,923,630 |
| 7 Mar 2023 | CNY | 31.66 | 32.14 | 31.26 | 31.29 | 31.29 | -0.66 (-2.07%) | 2,456,427 |
| 6 Mar 2023 | CNY | 31.2 | 32.42 | 30.66 | 31.95 | 31.95 | +1 (+3.23%) | 4,353,794 |
| 3 Mar 2023 | CNY | 31.16 | 31.33 | 30.7 | 30.95 | 30.95 | -0.2 (-0.64%) | 1,924,745 |
| 2 Mar 2023 | CNY | 31.06 | 31.88 | 31.01 | 31.15 | 31.15 | +0.12 (+0.39%) | 3,946,612 |
| 1 Mar 2023 | CNY | 30.68 | 31.1 | 30.45 | 31.03 | 31.03 | +0.35 (+1.14%) | 2,965,272 |
| 28 Feb 2023 | CNY | 30.48 | 30.95 | 30.11 | 30.68 | 30.68 | +0.38 (+1.25%) | 3,268,986 |
| 27 Feb 2023 | CNY | 29.96 | 30.86 | 29.5 | 30.3 | 30.3 | -0.03 (-0.10%) | 5,100,859 |
| 24 Feb 2023 | CNY | 31.32 | 31.37 | 28.95 | 30.33 | 30.33 | -0.97 (-3.10%) | 9,131,618 |
| 23 Feb 2023 | CNY | 30.55 | 31.5 | 30.44 | 31.3 | 31.3 | +0.55 (+1.79%) | 4,986,176 |
