| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 43.88 | 44.1 | 42.1 | 42.51 | 42.51 | -1.26 (-2.88%) | 16,051,337 |
| 7 Apr 2023 | CNY | 43.3 | 45.13 | 42.98 | 43.77 | 43.77 | +0.49 (+1.13%) | 21,811,964 |
| 6 Apr 2023 | CNY | 40.86 | 43.77 | 40.62 | 43.28 | 43.28 | +2.12 (+5.15%) | 24,547,987 |
| 4 Apr 2023 | CNY | 40.13 | 42.19 | 39.91 | 41.16 | 41.16 | +0.91 (+2.26%) | 23,395,065 |
| 3 Apr 2023 | CNY | 39.99 | 40.55 | 39.6 | 40.25 | 40.25 | +1.08 (+2.76%) | 16,750,444 |
| 31 Mar 2023 | CNY | 39 | 39.55 | 38.49 | 39.17 | 39.17 | +0.02 (+0.05%) | 6,368,486 |
| 30 Mar 2023 | CNY | 39.61 | 39.86 | 38.73 | 39.15 | 39.15 | -0.46 (-1.16%) | 7,453,138 |
| 29 Mar 2023 | CNY | 37.93 | 40.04 | 37.86 | 39.61 | 39.61 | +1.69 (+4.46%) | 14,961,537 |
| 28 Mar 2023 | CNY | 39.28 | 39.5 | 37.81 | 37.92 | 37.92 | -1.54 (-3.90%) | 8,157,490 |
| 27 Mar 2023 | CNY | 39.43 | 39.85 | 39.21 | 39.46 | 39.46 | +0.09 (+0.23%) | 6,671,686 |
| 24 Mar 2023 | CNY | 40.36 | 40.43 | 39.05 | 39.37 | 39.37 | -1.13 (-2.79%) | 9,837,576 |
| 23 Mar 2023 | CNY | 39.89 | 40.5 | 39.77 | 40.5 | 40.5 | +0.35 (+0.87%) | 10,805,070 |
| 22 Mar 2023 | CNY | 40.28 | 40.52 | 39.66 | 40.15 | 40.15 | -0.33 (-0.82%) | 8,289,761 |
| 21 Mar 2023 | CNY | 40.85 | 41.19 | 39.94 | 40.48 | 40.48 | -0.56 (-1.36%) | 8,626,943 |
| 20 Mar 2023 | CNY | 40 | 41.5 | 39.4 | 41.04 | 41.04 | +0.76 (+1.89%) | 14,246,820 |
| 17 Mar 2023 | CNY | 40.04 | 40.62 | 39.38 | 40.28 | 40.28 | +0.69 (+1.74%) | 10,754,011 |
| 16 Mar 2023 | CNY | 40.11 | 41 | 39.15 | 39.59 | 39.59 | -1.06 (-2.61%) | 11,822,230 |
| 15 Mar 2023 | CNY | 40.38 | 41.15 | 39.87 | 40.65 | 40.65 | +0.26 (+0.64%) | 17,887,833 |
| 14 Mar 2023 | CNY | 38.57 | 40.88 | 37.86 | 40.39 | 40.39 | +1.62 (+4.18%) | 22,343,730 |
| 13 Mar 2023 | CNY | 38.51 | 39.29 | 38.31 | 38.77 | 38.77 | +0.26 (+0.68%) | 9,565,644 |
| 10 Mar 2023 | CNY | 38.1 | 39.3 | 37.71 | 38.51 | 38.51 | +0.18 (+0.47%) | 13,648,214 |
| 9 Mar 2023 | CNY | 37.62 | 38.65 | 37.45 | 38.33 | 38.33 | +0.71 (+1.89%) | 11,795,675 |
| 8 Mar 2023 | CNY | 37 | 38.21 | 36.99 | 37.62 | 37.62 | +0.41 (+1.10%) | 6,980,838 |
| 7 Mar 2023 | CNY | 38.39 | 38.73 | 37.2 | 37.21 | 37.21 | -1.18 (-3.07%) | 7,691,603 |
| 6 Mar 2023 | CNY | 37.3 | 38.74 | 37.21 | 38.39 | 38.39 | +0.81 (+2.16%) | 12,915,347 |
| 3 Mar 2023 | CNY | 37.55 | 38.22 | 37.05 | 37.58 | 37.58 | +0.63 (+1.71%) | 9,975,556 |
| 2 Mar 2023 | CNY | 36.82 | 37.55 | 36.71 | 36.95 | 36.95 | +0.13 (+0.35%) | 5,205,654 |
| 1 Mar 2023 | CNY | 36.65 | 36.9 | 36.36 | 36.82 | 36.82 | +0.06 (+0.16%) | 3,442,970 |
| 28 Feb 2023 | CNY | 36.54 | 37.08 | 36.1 | 36.76 | 36.76 | +0.26 (+0.71%) | 3,567,305 |
| 27 Feb 2023 | CNY | 36.8 | 36.99 | 36.41 | 36.5 | 36.5 | -0.55 (-1.48%) | 3,236,700 |
