| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 31.63 | 31.67 | 30.67 | 30.85 | 30.85 | -0.66 (-2.09%) | 7,234,508 |
| 28 Mar 2023 | CNY | 32.4 | 32.42 | 31.39 | 31.51 | 31.51 | -0.95 (-2.93%) | 4,858,987 |
| 27 Mar 2023 | CNY | 32.82 | 32.96 | 32.28 | 32.46 | 32.46 | -0.38 (-1.16%) | 4,207,050 |
| 24 Mar 2023 | CNY | 33.2 | 33.38 | 32.38 | 32.84 | 32.84 | -0.48 (-1.44%) | 5,478,580 |
| 23 Mar 2023 | CNY | 33 | 33.66 | 32.94 | 33.32 | 33.32 | +0.02 (+0.06%) | 4,477,521 |
| 22 Mar 2023 | CNY | 32.91 | 33.93 | 32.87 | 33.3 | 33.3 | -0.1 (-0.30%) | 5,846,953 |
| 21 Mar 2023 | CNY | 33.03 | 33.44 | 32.16 | 33.4 | 33.4 | +0.66 (+2.02%) | 9,018,260 |
| 20 Mar 2023 | CNY | 34.63 | 34.63 | 32.31 | 32.74 | 32.74 | -1.9 (-5.48%) | 11,898,598 |
| 17 Mar 2023 | CNY | 35.44 | 35.65 | 34.41 | 34.64 | 34.64 | -0.69 (-1.95%) | 8,714,686 |
| 16 Mar 2023 | CNY | 35.23 | 35.95 | 35.17 | 35.33 | 35.33 | -0.16 (-0.45%) | 9,506,091 |
| 15 Mar 2023 | CNY | 36.66 | 36.66 | 35.33 | 35.49 | 35.49 | -0.81 (-2.23%) | 7,427,761 |
| 14 Mar 2023 | CNY | 36.56 | 36.95 | 36.14 | 36.3 | 36.3 | -0.28 (-0.77%) | 7,276,532 |
| 13 Mar 2023 | CNY | 35.84 | 36.8 | 35.53 | 36.58 | 36.58 | +0.73 (+2.04%) | 7,583,382 |
| 10 Mar 2023 | CNY | 35.95 | 35.99 | 35.42 | 35.85 | 35.85 | -0.31 (-0.86%) | 6,548,529 |
| 9 Mar 2023 | CNY | 36.18 | 36.66 | 35.63 | 36.16 | 36.16 | +0.12 (+0.33%) | 6,555,222 |
| 8 Mar 2023 | CNY | 34.94 | 36.18 | 34.89 | 36.04 | 36.04 | +1.01 (+2.88%) | 7,781,009 |
| 7 Mar 2023 | CNY | 35.55 | 35.96 | 35.01 | 35.03 | 35.03 | -0.56 (-1.57%) | 7,228,923 |
| 6 Mar 2023 | CNY | 34.15 | 35.97 | 34.15 | 35.59 | 35.59 | +1.61 (+4.74%) | 13,214,915 |
| 3 Mar 2023 | CNY | 34.4 | 34.4 | 33.83 | 33.98 | 33.98 | -0.26 (-0.76%) | 3,056,400 |
| 2 Mar 2023 | CNY | 33.9 | 34.99 | 33.77 | 34.24 | 34.24 | +0.34 (+1.00%) | 7,238,309 |
| 1 Mar 2023 | CNY | 33.96 | 34.14 | 33.7 | 33.9 | 33.9 | -0.14 (-0.41%) | 2,897,949 |
| 28 Feb 2023 | CNY | 33.87 | 34.28 | 33.8 | 34.04 | 34.04 | +0.19 (+0.56%) | 3,521,564 |
| 27 Feb 2023 | CNY | 34.05 | 34.19 | 33.75 | 33.85 | 33.85 | -0.08 (-0.24%) | 4,742,607 |
| 24 Feb 2023 | CNY | 33.32 | 34.43 | 33.25 | 33.93 | 33.93 | +0.53 (+1.59%) | 9,386,013 |
| 23 Feb 2023 | CNY | 33.7 | 33.7 | 32.88 | 33.4 | 33.4 | -0.11 (-0.33%) | 4,717,103 |
| 22 Feb 2023 | CNY | 33.18 | 33.73 | 33.03 | 33.51 | 33.51 | +0.11 (+0.33%) | 2,550,235 |
| 21 Feb 2023 | CNY | 33.27 | 33.95 | 33.16 | 33.4 | 33.4 | +0.01 (+0.03%) | 4,308,130 |
| 20 Feb 2023 | CNY | 33.33 | 33.51 | 32.44 | 33.39 | 33.39 | -0.12 (-0.36%) | 6,930,924 |
| 17 Feb 2023 | CNY | 33.61 | 33.87 | 33.25 | 33.51 | 33.51 | -0.09 (-0.27%) | 3,033,900 |
| 16 Feb 2023 | CNY | 34.33 | 34.6 | 33.3 | 33.6 | 33.6 | -0.86 (-2.50%) | 5,630,054 |
