| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 44.01 | 44.09 | 42.6 | 43.14 | 43.14 | -1.04 (-2.35%) | 12,620,383 |
| 6 Apr 2023 | CNY | 41.51 | 45.2 | 41.47 | 44.18 | 44.18 | +2.02 (+4.79%) | 18,620,312 |
| 4 Apr 2023 | CNY | 41.4 | 44 | 41.21 | 42.16 | 42.16 | +0.47 (+1.13%) | 19,822,651 |
| 3 Apr 2023 | CNY | 40.73 | 42.45 | 40 | 41.69 | 41.69 | +1.79 (+4.49%) | 18,031,288 |
| 31 Mar 2023 | CNY | 38.6 | 40 | 38.15 | 39.9 | 39.9 | +1.1 (+2.84%) | 11,291,254 |
| 30 Mar 2023 | CNY | 39.32 | 40.4 | 38.5 | 38.8 | 38.8 | -0.45 (-1.15%) | 10,426,727 |
| 29 Mar 2023 | CNY | 38.44 | 39.88 | 37.8 | 39.25 | 39.25 | +0.89 (+2.32%) | 12,221,243 |
| 28 Mar 2023 | CNY | 39.36 | 39.8 | 38.35 | 38.36 | 38.36 | -1.49 (-3.74%) | 12,420,993 |
| 27 Mar 2023 | CNY | 39.66 | 42 | 39.31 | 39.85 | 39.85 | +1.06 (+2.73%) | 21,239,698 |
| 24 Mar 2023 | CNY | 38.49 | 39.9 | 38.15 | 38.79 | 38.79 | +0.3 (+0.78%) | 15,734,229 |
| 23 Mar 2023 | CNY | 37.38 | 38.49 | 37.13 | 38.49 | 38.49 | +0.92 (+2.45%) | 11,806,693 |
| 22 Mar 2023 | CNY | 38.31 | 38.41 | 37.05 | 37.57 | 37.57 | -0.75 (-1.96%) | 11,747,008 |
| 21 Mar 2023 | CNY | 38.7 | 39.3 | 38 | 38.32 | 38.32 | -0.59 (-1.52%) | 10,897,906 |
| 20 Mar 2023 | CNY | 38.7 | 40.44 | 38.6 | 38.91 | 38.91 | -0.24 (-0.61%) | 16,513,231 |
| 17 Mar 2023 | CNY | 38.5 | 39.45 | 37.68 | 39.15 | 39.15 | +0.88 (+2.30%) | 18,946,491 |
| 16 Mar 2023 | CNY | 38.28 | 39.3 | 37.54 | 38.27 | 38.27 | +0.05 (+0.13%) | 15,395,430 |
| 15 Mar 2023 | CNY | 38.86 | 40.28 | 38.19 | 38.22 | 38.22 | -1 (-2.55%) | 21,555,950 |
| 14 Mar 2023 | CNY | 36.68 | 40.61 | 35.58 | 39.22 | 39.22 | +2.3 (+6.23%) | 31,259,770 |
| 13 Mar 2023 | CNY | 37 | 38.45 | 36.59 | 36.92 | 36.92 | -0.28 (-0.75%) | 22,286,853 |
| 10 Mar 2023 | CNY | 38.34 | 40.1 | 36.7 | 37.2 | 37.2 | -1.14 (-2.97%) | 38,101,848 |
| 9 Mar 2023 | CNY | 35.11 | 38.34 | 35.11 | 38.34 | 38.34 | +3.49 (+10.01%) | 25,036,002 |
| 8 Mar 2023 | CNY | 33.46 | 35.27 | 32.69 | 34.85 | 34.85 | +1.35 (+4.03%) | 13,200,132 |
| 7 Mar 2023 | CNY | 35.6 | 36.06 | 33.41 | 33.5 | 33.5 | -1.61 (-4.59%) | 10,579,100 |
| 6 Mar 2023 | CNY | 33.91 | 35.18 | 33.53 | 35.11 | 35.11 | +1.06 (+3.11%) | 8,689,500 |
| 3 Mar 2023 | CNY | 34.47 | 34.98 | 33.52 | 34.05 | 34.05 | +0.13 (+0.38%) | 7,641,341 |
| 2 Mar 2023 | CNY | 33.42 | 35.38 | 33.41 | 33.92 | 33.92 | +0.36 (+1.07%) | 11,358,033 |
| 1 Mar 2023 | CNY | 32.89 | 33.58 | 32.66 | 33.56 | 33.56 | +0.68 (+2.07%) | 4,286,664 |
| 28 Feb 2023 | CNY | 32.85 | 33.09 | 32.58 | 32.88 | 32.88 | +0.27 (+0.83%) | 2,884,265 |
| 27 Feb 2023 | CNY | 32.95 | 33.29 | 32.58 | 32.61 | 32.61 | -0.52 (-1.57%) | 3,034,406 |
| 24 Feb 2023 | CNY | 33.58 | 33.73 | 32.94 | 33.13 | 33.13 | -0.24 (-0.72%) | 3,365,029 |
