| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 31.6 | 32.27 | 31.4 | 32.04 | 32.04 | +0.41 (+1.30%) | 1,034,697 |
| 7 Apr 2023 | CNY | 31.27 | 31.72 | 31.25 | 31.63 | 31.63 | +0.34 (+1.09%) | 553,123 |
| 6 Apr 2023 | CNY | 31.18 | 31.42 | 31.16 | 31.29 | 31.29 | -0.07 (-0.22%) | 590,303 |
| 4 Apr 2023 | CNY | 31.51 | 31.57 | 31.2 | 31.36 | 31.36 | -0.27 (-0.85%) | 1,044,403 |
| 3 Apr 2023 | CNY | 32.83 | 32.88 | 31.39 | 31.63 | 31.63 | -1.2 (-3.66%) | 2,949,470 |
| 31 Mar 2023 | CNY | 31.2 | 33.4 | 31.15 | 32.83 | 32.83 | +1.68 (+5.39%) | 3,076,062 |
| 30 Mar 2023 | CNY | 31.6 | 31.6 | 31.13 | 31.15 | 31.15 | -0.21 (-0.67%) | 356,759 |
| 29 Mar 2023 | CNY | 31.53 | 31.6 | 31.14 | 31.36 | 31.36 | -0.07 (-0.22%) | 345,600 |
| 28 Mar 2023 | CNY | 31.3 | 31.6 | 31.12 | 31.43 | 31.43 | +0.13 (+0.42%) | 421,403 |
| 27 Mar 2023 | CNY | 31.5 | 31.57 | 31.13 | 31.3 | 31.3 | -0.21 (-0.67%) | 444,994 |
| 24 Mar 2023 | CNY | 31.46 | 31.74 | 31.29 | 31.51 | 31.51 | -0.06 (-0.19%) | 340,007 |
| 23 Mar 2023 | CNY | 31.25 | 31.64 | 30.96 | 31.57 | 31.57 | +0.32 (+1.02%) | 646,492 |
| 22 Mar 2023 | CNY | 31 | 31.34 | 30.69 | 31.25 | 31.25 | +0.5 (+1.63%) | 423,375 |
| 21 Mar 2023 | CNY | 30.35 | 30.83 | 30.25 | 30.75 | 30.75 | +0.5 (+1.65%) | 418,203 |
| 20 Mar 2023 | CNY | 30.98 | 30.98 | 30.18 | 30.25 | 30.25 | -0.73 (-2.36%) | 766,131 |
| 17 Mar 2023 | CNY | 31.17 | 31.48 | 30.95 | 30.98 | 30.98 | -0.13 (-0.42%) | 596,928 |
| 16 Mar 2023 | CNY | 31.51 | 31.66 | 31.06 | 31.11 | 31.11 | -0.58 (-1.83%) | 409,003 |
| 15 Mar 2023 | CNY | 31.94 | 32 | 31.43 | 31.69 | 31.69 | -0.25 (-0.78%) | 632,694 |
| 14 Mar 2023 | CNY | 31.41 | 32.32 | 30.9 | 31.94 | 31.94 | +0.4 (+1.27%) | 973,097 |
| 13 Mar 2023 | CNY | 31.66 | 31.9 | 31.4 | 31.54 | 31.54 | -0.21 (-0.66%) | 401,900 |
| 10 Mar 2023 | CNY | 32.04 | 32.05 | 31.61 | 31.75 | 31.75 | -0.48 (-1.49%) | 459,142 |
| 9 Mar 2023 | CNY | 32.05 | 32.44 | 32.05 | 32.23 | 32.23 | +0.19 (+0.59%) | 279,700 |
| 8 Mar 2023 | CNY | 31.79 | 32.14 | 31.79 | 32.04 | 32.04 | +0.12 (+0.38%) | 269,177 |
| 7 Mar 2023 | CNY | 32.66 | 32.82 | 31.92 | 31.92 | 31.92 | -0.74 (-2.27%) | 719,871 |
| 6 Mar 2023 | CNY | 33.03 | 33.23 | 32.54 | 32.66 | 32.66 | -0.04 (-0.12%) | 791,638 |
| 3 Mar 2023 | CNY | 33.23 | 33.23 | 32.63 | 32.7 | 32.7 | -0.57 (-1.71%) | 805,929 |
| 2 Mar 2023 | CNY | 33.41 | 33.6 | 33.22 | 33.27 | 33.27 | -0.19 (-0.57%) | 775,721 |
| 1 Mar 2023 | CNY | 33.23 | 33.68 | 33 | 33.46 | 33.46 | +0.23 (+0.69%) | 1,077,605 |
| 28 Feb 2023 | CNY | 33.18 | 33.44 | 32.85 | 33.23 | 33.23 | -0.02 (-0.06%) | 685,616 |
| 27 Feb 2023 | CNY | 32.53 | 33.77 | 32.45 | 33.25 | 33.25 | +0.44 (+1.34%) | 2,084,538 |
