| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 34.26 | 34.71 | 32.88 | 33.22 | 33.22 | -1.06 (-3.09%) | 5,266,648 |
| 6 Apr 2023 | CNY | 34.56 | 35.09 | 34.1 | 34.28 | 34.28 | -0.28 (-0.81%) | 3,020,486 |
| 4 Apr 2023 | CNY | 35.21 | 35.46 | 34.2 | 34.56 | 34.56 | -0.92 (-2.59%) | 3,691,271 |
| 3 Apr 2023 | CNY | 35.7 | 35.98 | 35.2 | 35.48 | 35.48 | -0.22 (-0.62%) | 2,190,510 |
| 31 Mar 2023 | CNY | 34.97 | 36.2 | 34.87 | 35.7 | 35.7 | +0.72 (+2.06%) | 3,594,409 |
| 30 Mar 2023 | CNY | 34.94 | 35.39 | 34.6 | 34.98 | 34.98 | +0.03 (+0.09%) | 2,908,805 |
| 29 Mar 2023 | CNY | 35 | 35.25 | 34.58 | 34.95 | 34.95 | -0.01 (-0.03%) | 1,993,700 |
| 28 Mar 2023 | CNY | 35.62 | 35.8 | 34.7 | 34.96 | 34.96 | -0.12 (-0.34%) | 3,583,449 |
| 27 Mar 2023 | CNY | 37.03 | 37.03 | 34.89 | 35.08 | 35.08 | -1.77 (-4.80%) | 7,065,897 |
| 24 Mar 2023 | CNY | 37.6 | 37.9 | 36.76 | 36.85 | 36.85 | -0.59 (-1.58%) | 3,192,129 |
| 23 Mar 2023 | CNY | 37.61 | 38.47 | 37.1 | 37.44 | 37.44 | -0.39 (-1.03%) | 3,154,093 |
| 22 Mar 2023 | CNY | 37.36 | 38.68 | 37.36 | 37.83 | 37.83 | +0.47 (+1.26%) | 3,146,607 |
| 21 Mar 2023 | CNY | 37.66 | 37.69 | 37.05 | 37.36 | 37.36 | -0.33 (-0.88%) | 2,505,520 |
| 20 Mar 2023 | CNY | 37.4 | 38.43 | 37 | 37.69 | 37.69 | +0.21 (+0.56%) | 2,436,570 |
| 17 Mar 2023 | CNY | 38.28 | 38.68 | 37.39 | 37.48 | 37.48 | -0.4 (-1.06%) | 2,856,561 |
| 16 Mar 2023 | CNY | 38.38 | 39.1 | 37.78 | 37.88 | 37.88 | -0.94 (-2.42%) | 2,897,924 |
| 15 Mar 2023 | CNY | 39.59 | 39.89 | 38.45 | 38.82 | 38.82 | -0.65 (-1.65%) | 3,199,790 |
| 14 Mar 2023 | CNY | 39.8 | 40.54 | 38.71 | 39.47 | 39.47 | -0.24 (-0.60%) | 5,465,204 |
| 13 Mar 2023 | CNY | 40.65 | 41.55 | 39.7 | 39.71 | 39.71 | -1.69 (-4.08%) | 4,615,358 |
| 10 Mar 2023 | CNY | 42.39 | 43.43 | 41.1 | 41.4 | 41.4 | -0.97 (-2.29%) | 2,761,123 |
| 9 Mar 2023 | CNY | 42.53 | 42.53 | 41.79 | 42.37 | 42.37 | +0.14 (+0.33%) | 2,197,214 |
| 8 Mar 2023 | CNY | 41.52 | 42.7 | 41 | 42.23 | 42.23 | +0.65 (+1.56%) | 3,337,507 |
| 7 Mar 2023 | CNY | 40.76 | 42.41 | 40 | 41.58 | 41.58 | +1.18 (+2.92%) | 5,379,880 |
| 6 Mar 2023 | CNY | 40.05 | 40.7 | 39.17 | 40.4 | 40.4 | +0.43 (+1.08%) | 4,758,038 |
| 3 Mar 2023 | CNY | 40.27 | 40.38 | 39.38 | 39.97 | 39.97 | -0.51 (-1.26%) | 2,801,734 |
| 2 Mar 2023 | CNY | 41.04 | 41.34 | 40.21 | 40.48 | 40.48 | -0.56 (-1.36%) | 2,422,637 |
| 1 Mar 2023 | CNY | 40.33 | 41.73 | 40.3 | 41.04 | 41.04 | +0.74 (+1.84%) | 5,912,814 |
| 28 Feb 2023 | CNY | 39.7 | 40.5 | 39.53 | 40.3 | 40.3 | +0.34 (+0.85%) | 5,445,219 |
| 27 Feb 2023 | CNY | 37.69 | 40.05 | 37.44 | 39.96 | 39.96 | +2.27 (+6.02%) | 9,941,964 |
| 24 Feb 2023 | CNY | 37.68 | 37.97 | 37.21 | 37.69 | 37.69 | +0.1 (+0.27%) | 3,065,532 |
