| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 31.15 | 31.6 | 30.9 | 31.31 | 31.31 | +0.15 (+0.48%) | 886,627 |
| 6 Apr 2023 | CNY | 31.86 | 31.86 | 31 | 31.16 | 31.16 | -0.7 (-2.20%) | 1,171,958 |
| 4 Apr 2023 | CNY | 31.09 | 32.35 | 30.5 | 31.86 | 31.86 | +0.76 (+2.44%) | 2,352,196 |
| 3 Apr 2023 | CNY | 30.6 | 31.22 | 30.26 | 31.1 | 31.1 | +0.48 (+1.57%) | 1,782,715 |
| 31 Mar 2023 | CNY | 29.49 | 30.88 | 29.31 | 30.62 | 30.62 | +0.99 (+3.34%) | 2,118,684 |
| 30 Mar 2023 | CNY | 29.42 | 29.77 | 29 | 29.63 | 29.63 | +0.07 (+0.24%) | 1,002,348 |
| 29 Mar 2023 | CNY | 29.3 | 29.95 | 29.15 | 29.56 | 29.56 | +0.01 (+0.03%) | 1,541,937 |
| 28 Mar 2023 | CNY | 29.47 | 29.85 | 27 | 29.55 | 29.55 | -0.25 (-0.84%) | 3,667,676 |
| 27 Mar 2023 | CNY | 29.92 | 29.98 | 29.41 | 29.8 | 29.8 | -0.1 (-0.33%) | 1,119,160 |
| 24 Mar 2023 | CNY | 29.44 | 30.09 | 29.36 | 29.9 | 29.9 | +0.43 (+1.46%) | 1,224,700 |
| 23 Mar 2023 | CNY | 29.61 | 29.78 | 29.24 | 29.47 | 29.47 | -0.31 (-1.04%) | 1,344,008 |
| 22 Mar 2023 | CNY | 29.64 | 30.19 | 29.57 | 29.78 | 29.78 | +0.23 (+0.78%) | 2,089,098 |
| 21 Mar 2023 | CNY | 28.83 | 29.78 | 28.8 | 29.55 | 29.55 | +0.72 (+2.50%) | 2,452,717 |
| 20 Mar 2023 | CNY | 29.2 | 29.35 | 28.7 | 28.83 | 28.83 | -0.19 (-0.65%) | 2,928,189 |
| 17 Mar 2023 | CNY | 29.28 | 29.54 | 28.84 | 29.02 | 29.02 | -0.19 (-0.65%) | 1,802,641 |
| 16 Mar 2023 | CNY | 29.35 | 30.13 | 29.01 | 29.21 | 29.21 | -0.14 (-0.48%) | 2,703,365 |
| 15 Mar 2023 | CNY | 29.48 | 30 | 29.26 | 29.35 | 29.35 | +0.01 (+0.03%) | 2,158,473 |
| 14 Mar 2023 | CNY | 29.6 | 29.85 | 28.63 | 29.34 | 29.34 | -0.47 (-1.58%) | 2,181,660 |
| 13 Mar 2023 | CNY | 29.89 | 30 | 29.31 | 29.81 | 29.81 | -0.18 (-0.60%) | 1,612,992 |
| 10 Mar 2023 | CNY | 30.8 | 30.8 | 29.87 | 29.99 | 29.99 | -0.86 (-2.79%) | 1,997,790 |
| 9 Mar 2023 | CNY | 31.1 | 31.11 | 30.73 | 30.85 | 30.85 | -0.26 (-0.84%) | 1,279,700 |
| 8 Mar 2023 | CNY | 31.31 | 31.58 | 30.75 | 31.11 | 31.11 | -0.42 (-1.33%) | 2,293,835 |
| 7 Mar 2023 | CNY | 31.95 | 32.22 | 31.36 | 31.53 | 31.53 | -0.38 (-1.19%) | 2,226,956 |
| 6 Mar 2023 | CNY | 32.4 | 32.42 | 31.4 | 31.91 | 31.91 | -0.38 (-1.18%) | 2,943,876 |
| 3 Mar 2023 | CNY | 32.34 | 32.62 | 32.17 | 32.29 | 32.29 | -0.22 (-0.68%) | 1,347,920 |
| 2 Mar 2023 | CNY | 33.49 | 33.63 | 32.33 | 32.51 | 32.51 | -0.99 (-2.96%) | 2,419,788 |
| 1 Mar 2023 | CNY | 33.91 | 34.16 | 33.25 | 33.5 | 33.5 | -0.41 (-1.21%) | 1,776,500 |
| 28 Feb 2023 | CNY | 34.16 | 34.69 | 33.3 | 33.91 | 33.91 | -0.59 (-1.71%) | 2,116,640 |
| 27 Feb 2023 | CNY | 34.63 | 34.75 | 33.7 | 34.5 | 34.5 | -0.11 (-0.32%) | 4,287,064 |
| 24 Feb 2023 | CNY | 35.94 | 35.99 | 34.44 | 34.61 | 34.61 | -1.3 (-3.62%) | 3,981,825 |
