| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 35.4 | 35.72 | 35.25 | 35.49 | 35.49 | +0.11 (+0.31%) | 573,000 |
| 4 Apr 2023 | CNY | 36.3 | 36.65 | 35.37 | 35.38 | 35.38 | -1.15 (-3.15%) | 952,300 |
| 3 Apr 2023 | CNY | 35.99 | 36.65 | 35.97 | 36.53 | 36.53 | +0.49 (+1.36%) | 606,100 |
| 31 Mar 2023 | CNY | 35.82 | 36.12 | 35.61 | 36.04 | 36.04 | +0.22 (+0.61%) | 454,800 |
| 30 Mar 2023 | CNY | 35.92 | 36.15 | 35.72 | 35.82 | 35.82 | -0.18 (-0.50%) | 526,900 |
| 29 Mar 2023 | CNY | 36.53 | 36.6 | 35.9 | 36 | 36 | -0.53 (-1.45%) | 500,500 |
| 28 Mar 2023 | CNY | 37.3 | 37.39 | 36.51 | 36.53 | 36.53 | -0.87 (-2.33%) | 568,745 |
| 27 Mar 2023 | CNY | 37.61 | 37.8 | 37.2 | 37.4 | 37.4 | -0.4 (-1.06%) | 661,900 |
| 24 Mar 2023 | CNY | 37.55 | 38.22 | 37.42 | 37.8 | 37.8 | +0.24 (+0.64%) | 769,200 |
| 23 Mar 2023 | CNY | 37.86 | 37.86 | 37.26 | 37.56 | 37.56 | -0.3 (-0.79%) | 740,800 |
| 22 Mar 2023 | CNY | 37.95 | 38.2 | 37.4 | 37.86 | 37.86 | -0.08 (-0.21%) | 1,020,800 |
| 21 Mar 2023 | CNY | 36.79 | 37.94 | 36.66 | 37.94 | 37.94 | +1.76 (+4.86%) | 1,381,400 |
| 20 Mar 2023 | CNY | 36.8 | 36.8 | 35.67 | 36.18 | 36.18 | -0.54 (-1.47%) | 660,400 |
| 17 Mar 2023 | CNY | 36.68 | 37.2 | 36.68 | 36.72 | 36.72 | +0.11 (+0.30%) | 451,000 |
| 16 Mar 2023 | CNY | 37.75 | 37.75 | 36.61 | 36.61 | 36.61 | -0.91 (-2.43%) | 641,800 |
| 15 Mar 2023 | CNY | 37.25 | 38.16 | 37.25 | 37.52 | 37.52 | +0.43 (+1.16%) | 963,300 |
| 14 Mar 2023 | CNY | 38.2 | 38.25 | 36.7 | 37.09 | 37.09 | -1.16 (-3.03%) | 1,159,300 |
| 13 Mar 2023 | CNY | 37.88 | 38.88 | 37.8 | 38.25 | 38.25 | +0.34 (+0.90%) | 859,200 |
| 10 Mar 2023 | CNY | 38.7 | 38.88 | 37.9 | 37.91 | 37.91 | -0.99 (-2.54%) | 882,900 |
| 9 Mar 2023 | CNY | 39.39 | 39.39 | 38.64 | 38.9 | 38.9 | -0.29 (-0.74%) | 667,600 |
| 8 Mar 2023 | CNY | 38.62 | 39.56 | 38.15 | 39.19 | 39.19 | +0.19 (+0.49%) | 956,600 |
| 7 Mar 2023 | CNY | 40.02 | 40.37 | 38.91 | 39 | 39 | -1.3 (-3.23%) | 1,360,400 |
| 6 Mar 2023 | CNY | 39.72 | 41.2 | 39.71 | 40.3 | 40.3 | +0.6 (+1.51%) | 2,003,100 |
| 3 Mar 2023 | CNY | 38.98 | 40.28 | 38.98 | 39.7 | 39.7 | +0.45 (+1.15%) | 1,262,400 |
| 2 Mar 2023 | CNY | 39.26 | 40.03 | 39.07 | 39.25 | 39.25 | -0.39 (-0.98%) | 876,100 |
| 1 Mar 2023 | CNY | 39.31 | 39.78 | 38.83 | 39.64 | 39.64 | +0.15 (+0.38%) | 1,394,300 |
| 28 Feb 2023 | CNY | 39.93 | 39.98 | 39.02 | 39.49 | 39.49 | -0.81 (-2.01%) | 1,535,600 |
| 27 Feb 2023 | CNY | 39.68 | 40.78 | 39 | 40.3 | 40.3 | +0.65 (+1.64%) | 1,957,900 |
| 24 Feb 2023 | CNY | 39.06 | 40.5 | 39.06 | 39.65 | 39.65 | +0.05 (+0.13%) | 1,749,600 |
| 23 Feb 2023 | CNY | 39.91 | 40.79 | 39.45 | 39.6 | 39.6 | +0.03 (+0.08%) | 1,930,800 |
