| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 36.86 | 36.86 | 35.51 | 35.52 | 35.52 | -0.81 (-2.23%) | 1,304,956 |
| 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%) | 1,506,091 |
| 20 Mar 2023 | CNY | 37.46 | 37.95 | 36.5 | 37.37 | 37.37 | +0.63 (+1.71%) | 1,460,984 |
| 17 Mar 2023 | CNY | 37.03 | 37.21 | 36.47 | 36.74 | 36.74 | +0.04 (+0.11%) | 1,207,352 |
| 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%) | 1,992,047 |
| 14 Mar 2023 | CNY | 37.67 | 37.67 | 36.23 | 37.28 | 37.28 | +0.28 (+0.76%) | 1,585,936 |
| 13 Mar 2023 | CNY | 37.35 | 38.3 | 36.8 | 37 | 37 | -0.48 (-1.28%) | 1,555,262 |
| 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%) | 3,872,722 |
| 8 Mar 2023 | CNY | 36.69 | 37.73 | 36.35 | 37.37 | 37.37 | +0.46 (+1.25%) | 1,724,048 |
| 7 Mar 2023 | CNY | 38.5 | 38.5 | 36.64 | 36.91 | 36.91 | -1.15 (-3.02%) | 1,886,344 |
| 6 Mar 2023 | CNY | 37.87 | 38.58 | 37.01 | 38.06 | 38.06 | +0.2 (+0.53%) | 2,426,677 |
| 3 Mar 2023 | CNY | 36.6 | 39.5 | 36.11 | 37.86 | 37.86 | +1.88 (+5.23%) | 3,970,023 |
| 2 Mar 2023 | CNY | 36.3 | 36.77 | 35.72 | 35.98 | 35.98 | -0.08 (-0.22%) | 1,252,441 |
| 1 Mar 2023 | CNY | 36 | 36.39 | 35.8 | 36.06 | 36.06 | -0.19 (-0.52%) | 969,600 |
| 28 Feb 2023 | CNY | 37.06 | 37.06 | 35.75 | 36.25 | 36.25 | -0.12 (-0.33%) | 1,082,400 |
| 27 Feb 2023 | CNY | 36.08 | 36.59 | 35.5 | 36.37 | 36.37 | +0.49 (+1.37%) | 1,529,200 |
| 24 Feb 2023 | CNY | 36.09 | 36.29 | 35.52 | 35.88 | 35.88 | -0.1 (-0.28%) | 928,600 |
| 23 Feb 2023 | CNY | 36.2 | 36.3 | 35.89 | 35.98 | 35.98 | +0.14 (+0.39%) | 807,300 |
| 22 Feb 2023 | CNY | 35.24 | 36.1 | 35.2 | 35.84 | 35.84 | +0.24 (+0.67%) | 1,317,070 |
| 21 Feb 2023 | CNY | 36 | 36.03 | 35.2 | 35.6 | 35.6 | -0.2 (-0.56%) | 1,743,000 |
| 20 Feb 2023 | CNY | 36.52 | 36.84 | 35 | 35.8 | 35.8 | -1.94 (-5.14%) | 3,302,781 |
| 17 Feb 2023 | CNY | 38.77 | 38.77 | 37.63 | 37.74 | 37.74 | -0.16 (-0.42%) | 1,024,200 |
| 16 Feb 2023 | CNY | 39.85 | 39.85 | 37.73 | 37.9 | 37.9 | -1.92 (-4.82%) | 1,486,483 |
| 15 Feb 2023 | CNY | 39.53 | 39.9 | 39.51 | 39.82 | 39.82 | +0.33 (+0.84%) | 732,283 |
