| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2023 | CNY | 40.01 | 40.6 | 39.37 | 39.52 | 39.52 | -0.84 (-2.08%) | 8,889,603 |
| 17 Mar 2023 | CNY | 39.43 | 40.76 | 39.29 | 40.36 | 40.36 | +1.44 (+3.70%) | 13,731,012 |
| 16 Mar 2023 | CNY | 39.3 | 39.42 | 38.84 | 38.92 | 38.92 | -0.58 (-1.47%) | 6,099,201 |
| 15 Mar 2023 | CNY | 39.89 | 40.36 | 39.43 | 39.5 | 39.5 | -0.15 (-0.38%) | 8,848,428 |
| 14 Mar 2023 | CNY | 40.27 | 40.29 | 39.35 | 39.65 | 39.65 | -0.89 (-2.20%) | 7,885,811 |
| 13 Mar 2023 | CNY | 40 | 40.54 | 39.78 | 40.54 | 40.54 | +0.46 (+1.15%) | 7,828,803 |
| 10 Mar 2023 | CNY | 39.81 | 40.5 | 39.75 | 40.08 | 40.08 | -0.08 (-0.20%) | 8,154,188 |
| 9 Mar 2023 | CNY | 41.05 | 41.15 | 40.15 | 40.16 | 40.16 | -0.89 (-2.17%) | 9,256,457 |
| 8 Mar 2023 | CNY | 41.02 | 41.16 | 40.57 | 41.05 | 41.05 | -0.49 (-1.18%) | 7,660,729 |
| 7 Mar 2023 | CNY | 41.5 | 42.66 | 41.22 | 41.54 | 41.54 | -0.01 (-0.02%) | 18,665,257 |
| 6 Mar 2023 | CNY | 41.9 | 42.29 | 41.42 | 41.55 | 41.55 | -0.33 (-0.79%) | 8,809,212 |
| 3 Mar 2023 | CNY | 41.89 | 42.19 | 41.5 | 41.88 | 41.88 | +0.19 (+0.46%) | 10,220,190 |
| 2 Mar 2023 | CNY | 41.8 | 42.29 | 41.63 | 41.69 | 41.69 | -0.39 (-0.93%) | 8,578,931 |
| 1 Mar 2023 | CNY | 41.81 | 42.75 | 41.6 | 42.08 | 42.08 | +0.17 (+0.41%) | 13,752,029 |
| 28 Feb 2023 | CNY | 42.18 | 42.43 | 41.63 | 41.91 | 41.91 | -0.04 (-0.10%) | 12,000,273 |
| 27 Feb 2023 | CNY | 42.48 | 42.67 | 41.74 | 41.95 | 41.95 | -1.05 (-2.44%) | 12,290,386 |
| 24 Feb 2023 | CNY | 43.37 | 43.9 | 42.8 | 43 | 43 | -0.37 (-0.85%) | 16,270,344 |
| 23 Feb 2023 | CNY | 43.17 | 45.38 | 43.15 | 43.37 | 43.37 | +0.03 (+0.07%) | 24,834,941 |
| 22 Feb 2023 | CNY | 42.64 | 45.15 | 42.55 | 43.34 | 43.34 | +0.22 (+0.51%) | 28,764,338 |
| 21 Feb 2023 | CNY | 41.55 | 43.3 | 41.38 | 43.12 | 43.12 | +1.26 (+3.01%) | 20,947,761 |
| 20 Feb 2023 | CNY | 39.43 | 42.25 | 39.43 | 41.86 | 41.86 | +3.08 (+7.94%) | 20,121,722 |
| 17 Feb 2023 | CNY | 39.9 | 39.98 | 38.7 | 38.78 | 38.78 | -1.21 (-3.03%) | 5,379,756 |
| 16 Feb 2023 | CNY | 39.95 | 40.95 | 39.4 | 39.99 | 39.99 | +0.19 (+0.48%) | 9,507,190 |
| 15 Feb 2023 | CNY | 40.24 | 40.24 | 39.72 | 39.8 | 39.8 | -0.41 (-1.02%) | 2,680,827 |
| 14 Feb 2023 | CNY | 40.2 | 40.27 | 39.85 | 40.21 | 40.21 | +0.13 (+0.32%) | 2,468,846 |
| 13 Feb 2023 | CNY | 39.88 | 40.18 | 39.65 | 40.08 | 40.08 | +0.12 (+0.30%) | 3,391,960 |
| 10 Feb 2023 | CNY | 40.14 | 40.19 | 39.87 | 39.96 | 39.96 | -0.16 (-0.40%) | 3,329,743 |
| 9 Feb 2023 | CNY | 39.79 | 40.27 | 39.73 | 40.12 | 40.12 | +0.29 (+0.73%) | 4,051,251 |
| 8 Feb 2023 | CNY | 40.12 | 40.36 | 39.74 | 39.83 | 39.83 | -0.41 (-1.02%) | 3,108,131 |
| 7 Feb 2023 | CNY | 40.03 | 40.38 | 39.67 | 40.24 | 40.24 | +0.47 (+1.18%) | 4,557,157 |
