| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 31.14 | 31.87 | 30.22 | 31.86 | 31.86 | +0.72 (+2.31%) | 5,469,650 |
| 6 Apr 2023 | CNY | 32.31 | 32.54 | 31 | 31.14 | 31.14 | -1.77 (-5.38%) | 6,669,500 |
| 4 Apr 2023 | CNY | 31.34 | 33.15 | 31.27 | 32.91 | 32.91 | +1.36 (+4.31%) | 9,357,000 |
| 3 Apr 2023 | CNY | 31.1 | 31.67 | 31 | 31.55 | 31.55 | +0.31 (+0.99%) | 3,847,900 |
| 31 Mar 2023 | CNY | 30.99 | 31.25 | 30.67 | 31.24 | 31.24 | +0.41 (+1.33%) | 3,795,216 |
| 30 Mar 2023 | CNY | 31.87 | 31.96 | 30.6 | 30.83 | 30.83 | -1.26 (-3.93%) | 5,866,700 |
| 29 Mar 2023 | CNY | 31.67 | 32.14 | 31.21 | 32.09 | 32.09 | +0.34 (+1.07%) | 5,258,450 |
| 28 Mar 2023 | CNY | 33.21 | 33.8 | 31.62 | 31.75 | 31.75 | -1.74 (-5.20%) | 7,459,284 |
| 27 Mar 2023 | CNY | 33 | 33.49 | 32.6 | 33.49 | 33.49 | +0.59 (+1.79%) | 6,859,689 |
| 24 Mar 2023 | CNY | 33.17 | 33.28 | 32.5 | 32.9 | 32.9 | -0.5 (-1.50%) | 7,703,115 |
| 23 Mar 2023 | CNY | 33.83 | 34.49 | 32.89 | 33.4 | 33.4 | -3.04 (-8.34%) | 11,684,412 |
| 22 Mar 2023 | CNY | 39.94 | 39.94 | 36.44 | 36.44 | 36.44 | -4.05 (-10.00%) | 11,824,797 |
| 21 Mar 2023 | CNY | 42.97 | 44.01 | 38.67 | 40.49 | 40.49 | -2.48 (-5.77%) | 12,926,317 |
| 20 Mar 2023 | CNY | 38.3 | 42.97 | 38 | 42.97 | 42.97 | +3.91 (+10.01%) | 11,726,728 |
| 17 Mar 2023 | CNY | 38.75 | 40.16 | 37.98 | 39.06 | 39.06 | +0.26 (+0.67%) | 8,465,229 |
| 16 Mar 2023 | CNY | 39.48 | 40.23 | 38.61 | 38.8 | 38.8 | -1.31 (-3.27%) | 8,488,459 |
| 15 Mar 2023 | CNY | 37.5 | 40.3 | 37.5 | 40.11 | 40.11 | +1.07 (+2.74%) | 11,608,222 |
| 14 Mar 2023 | CNY | 37.99 | 39.57 | 36.91 | 39.04 | 39.04 | +1.18 (+3.12%) | 12,045,079 |
| 13 Mar 2023 | CNY | 37 | 38.65 | 36.66 | 37.86 | 37.86 | -0.83 (-2.15%) | 10,491,104 |
| 10 Mar 2023 | CNY | 41.92 | 41.99 | 38.01 | 38.69 | 38.69 | -3.11 (-7.44%) | 14,973,196 |
| 9 Mar 2023 | CNY | 38.1 | 41.8 | 36.57 | 41.8 | 41.8 | +3.8 (+10%) | 14,791,101 |
| 8 Mar 2023 | CNY | 37.99 | 38.9 | 35.11 | 38 | 38 | +0.7 (+1.88%) | 17,619,102 |
| 7 Mar 2023 | CNY | 37.3 | 37.3 | 35.72 | 37.3 | 37.3 | +3.39 (+10.00%) | 15,245,432 |
| 6 Mar 2023 | CNY | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | +3.08 (+9.99%) | 1,116,086 |
| 3 Mar 2023 | CNY | 28 | 30.83 | 26.58 | 30.83 | 30.83 | +2.8 (+9.99%) | 5,484,369 |
| 2 Mar 2023 | CNY | 25.48 | 28.03 | 25.25 | 28.03 | 28.03 | +2.55 (+10.01%) | 5,744,235 |
| 1 Mar 2023 | CNY | 24.82 | 25.57 | 24.68 | 25.48 | 25.48 | +0.66 (+2.66%) | 1,835,752 |
| 28 Feb 2023 | CNY | 24.18 | 25.79 | 24.1 | 24.82 | 24.82 | +0.78 (+3.24%) | 1,576,900 |
| 27 Feb 2023 | CNY | 24.49 | 24.54 | 23.97 | 24.04 | 24.04 | -0.52 (-2.12%) | 588,400 |
| 24 Feb 2023 | CNY | 24.53 | 24.63 | 24.27 | 24.56 | 24.56 | +0.09 (+0.37%) | 623,043 |
