| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2023 | CNY | 35.1 | 34.11 | 34.98 | 34.7 | 34.7 | -0.02 (-0.06%) | 5,501,860 |
| 23 Mar 2023 | CNY | 34.89 | 33.84 | 33.99 | 34.72 | 34.72 | +0.6 (+1.76%) | 9,479,290 |
| 22 Mar 2023 | CNY | 37.3 | 33.83 | 36.23 | 34.12 | 34.12 | -1.61 (-4.51%) | 16,223,000 |
| 21 Mar 2023 | CNY | 35.85 | 33.9 | 34.25 | 35.73 | 35.73 | +1.52 (+4.44%) | 12,105,430 |
| 20 Mar 2023 | CNY | 35 | 32.57 | 33.59 | 34.21 | 34.21 | +0.54 (+1.60%) | 11,577,850 |
| 17 Mar 2023 | CNY | 34.1 | 33.1 | 33.3 | 33.67 | 33.67 | +0.37 (+1.11%) | 6,310,050 |
| 16 Mar 2023 | CNY | 34.12 | 32.96 | 33.48 | 33.3 | 33.3 | -0.1 (-0.30%) | 6,565,030 |
| 15 Mar 2023 | CNY | 35.26 | 32.98 | 33.58 | 33.4 | 33.4 | -0.18 (-0.54%) | 11,388,340 |
| 14 Mar 2023 | CNY | 33.86 | 31.66 | 33.23 | 33.58 | 33.58 | +0.23 (+0.69%) | 12,438,250 |
| 13 Mar 2023 | CNY | 33.92 | 33.01 | 33.5 | 33.35 | 33.35 | -0.11 (-0.33%) | 6,946,060 |
| 10 Mar 2023 | CNY | 34.81 | 33.19 | 34.4 | 33.46 | 33.46 | -1.3 (-3.74%) | 11,257,790 |
| 9 Mar 2023 | CNY | 35.81 | 34.71 | 35.52 | 34.76 | 34.76 | -0.91 (-2.55%) | 6,104,450 |
| 8 Mar 2023 | CNY | 36.88 | 35.12 | 36.52 | 35.67 | 35.67 | -0.9 (-2.46%) | 9,858,530 |
| 7 Mar 2023 | CNY | 37.44 | 36.39 | 37.37 | 36.57 | 36.57 | -1.19 (-3.15%) | 6,057,630 |
| 6 Mar 2023 | CNY | 37.9 | 36.06 | 37.34 | 37.76 | 37.76 | +0.25 (+0.67%) | 7,485,680 |
| 3 Mar 2023 | CNY | 38.56 | 37.39 | 38 | 37.51 | 37.51 | -0.4 (-1.06%) | 5,838,740 |
| 2 Mar 2023 | CNY | 41 | 37.48 | 39.95 | 37.91 | 37.91 | -3.1 (-7.56%) | 11,764,800 |
| 1 Mar 2023 | CNY | 41.23 | 39.94 | 41.2 | 41.01 | 41.01 | +0.31 (+0.76%) | 4,241,100 |
| 28 Feb 2023 | CNY | 41.38 | 40.28 | 40.88 | 40.7 | 40.7 | +0.07 (+0.17%) | 4,386,900 |
| 27 Feb 2023 | CNY | 40.75 | 39.44 | 40.38 | 40.63 | 40.63 | +0.12 (+0.30%) | 4,638,220 |
| 24 Feb 2023 | CNY | 40.65 | 39.31 | 40.64 | 40.51 | 40.51 | -0.05 (-0.12%) | 5,444,470 |
| 23 Feb 2023 | CNY | 41.95 | 40.3 | 41.39 | 40.56 | 40.56 | -0.84 (-2.03%) | 5,097,380 |
| 22 Feb 2023 | CNY | 41.82 | 40.51 | 40.73 | 41.4 | 41.4 | +0.33 (+0.80%) | 5,036,170 |
| 21 Feb 2023 | CNY | 41.75 | 39 | 39.3 | 41.07 | 41.07 | +1.77 (+4.50%) | 8,425,760 |
| 20 Feb 2023 | CNY | 39.81 | 38.58 | 39.81 | 39.3 | 39.3 | -0.24 (-0.61%) | 4,973,000 |
| 17 Feb 2023 | CNY | 40.42 | 39.14 | 40 | 39.54 | 39.54 | -0.58 (-1.45%) | 5,819,240 |
| 16 Feb 2023 | CNY | 41.92 | 39.92 | 41.45 | 40.12 | 40.12 | -1.5 (-3.60%) | 4,850,470 |
| 15 Feb 2023 | CNY | 42.51 | 41.45 | 41.7 | 41.62 | 41.62 | +0.17 (+0.41%) | 4,064,690 |
| 14 Feb 2023 | CNY | 42.88 | 41.26 | 41.88 | 41.45 | 41.45 | -0.43 (-1.03%) | 4,594,170 |
| 13 Feb 2023 | CNY | 41.98 | 40.82 | 41.46 | 41.88 | 41.88 | +0.42 (+1.01%) | 6,879,400 |
