| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2023 | CNY | 35.5 | 38.89 | 35.5 | 38.89 | 38.89 | +3.54 (+10.01%) | 5,076,170 |
| 13 Apr 2023 | CNY | 35.9 | 35.99 | 35.21 | 35.35 | 35.35 | -0.55 (-1.53%) | 799,600 |
| 12 Apr 2023 | CNY | 36.4 | 36.42 | 35.79 | 35.9 | 35.9 | +0.05 (+0.14%) | 750,910 |
| 11 Apr 2023 | CNY | 36.57 | 36.87 | 35.55 | 35.85 | 35.85 | -0.33 (-0.91%) | 1,087,850 |
| 10 Apr 2023 | CNY | 36.3 | 36.76 | 36.02 | 36.18 | 36.18 | -0.35 (-0.96%) | 1,105,000 |
| 7 Apr 2023 | CNY | 36.78 | 36.88 | 36.05 | 36.53 | 36.53 | -0.14 (-0.38%) | 1,277,400 |
| 6 Apr 2023 | CNY | 35.08 | 36.9 | 35.05 | 36.67 | 36.67 | +1.47 (+4.18%) | 2,357,710 |
| 4 Apr 2023 | CNY | 35.44 | 35.5 | 35 | 35.2 | 35.2 | -0.23 (-0.65%) | 1,120,900 |
| 3 Apr 2023 | CNY | 34.89 | 35.59 | 34.82 | 35.43 | 35.43 | +0.47 (+1.34%) | 1,321,900 |
| 31 Mar 2023 | CNY | 34.98 | 35.17 | 34.6 | 34.96 | 34.96 | +0.02 (+0.06%) | 704,860 |
| 30 Mar 2023 | CNY | 35.79 | 35.84 | 34.76 | 34.94 | 34.94 | -0.83 (-2.32%) | 1,301,100 |
| 29 Mar 2023 | CNY | 35.5 | 36.18 | 35.2 | 35.77 | 35.77 | +0.25 (+0.70%) | 803,690 |
| 28 Mar 2023 | CNY | 36.86 | 36.86 | 35.51 | 35.52 | 35.52 | -0.81 (-2.23%) | 1,304,960 |
| 27 Mar 2023 | CNY | 36.2 | 36.67 | 35.86 | 36.33 | 36.33 | -0.06 (-0.16%) | 1,180,900 |
| 24 Mar 2023 | CNY | 37.39 | 37.45 | 36.13 | 36.39 | 36.39 | -0.99 (-2.65%) | 2,010,900 |
| 23 Mar 2023 | CNY | 37.8 | 37.88 | 37.03 | 37.38 | 37.38 | +0.14 (+0.38%) | 1,624,900 |
| 22 Mar 2023 | CNY | 37.68 | 38.03 | 36.96 | 37.24 | 37.24 | -0.64 (-1.69%) | 1,957,500 |
| 21 Mar 2023 | CNY | 37.5 | 38.43 | 37.16 | 37.88 | 37.88 | +0.51 (+1.36%) | 1,506,090 |
| 20 Mar 2023 | CNY | 37.46 | 37.95 | 36.5 | 37.37 | 37.37 | +0.63 (+1.71%) | 1,460,980 |
| 17 Mar 2023 | CNY | 37.03 | 37.21 | 36.47 | 36.74 | 36.74 | +0.04 (+0.11%) | 1,207,350 |
| 16 Mar 2023 | CNY | 38.14 | 38.48 | 36.69 | 36.7 | 36.7 | -1.43 (-3.75%) | 1,704,400 |
| 15 Mar 2023 | CNY | 37.38 | 38.78 | 37.3 | 38.13 | 38.13 | +0.85 (+2.28%) | 1,992,050 |
| 14 Mar 2023 | CNY | 37.67 | 37.67 | 36.23 | 37.28 | 37.28 | +0.28 (+0.76%) | 1,585,940 |
| 13 Mar 2023 | CNY | 37.35 | 38.3 | 36.8 | 37 | 37 | -0.48 (-1.28%) | 1,555,260 |
| 10 Mar 2023 | CNY | 38.22 | 38.5 | 37.43 | 37.48 | 37.48 | -1.37 (-3.53%) | 2,504,300 |
| 9 Mar 2023 | CNY | 37.37 | 39.78 | 37.11 | 38.85 | 38.85 | +1.48 (+3.96%) | 3,872,720 |
| 8 Mar 2023 | CNY | 36.69 | 37.73 | 36.35 | 37.37 | 37.37 | +0.46 (+1.25%) | 1,724,050 |
| 7 Mar 2023 | CNY | 38.5 | 38.5 | 36.64 | 36.91 | 36.91 | -1.15 (-3.02%) | 1,886,340 |
| 6 Mar 2023 | CNY | 37.87 | 38.58 | 37.01 | 38.06 | 38.06 | +0.2 (+0.53%) | 2,426,680 |
| 3 Mar 2023 | CNY | 36.6 | 39.5 | 36.11 | 37.86 | 37.86 | +1.88 (+5.23%) | 3,970,020 |
