| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 37.55 | 37.74 | 37.1 | 37.37 | 37.37 | +0.01 (+0.03%) | 174,800 |
| 27 Mar 2023 | CNY | 37.88 | 38.1 | 37.22 | 37.36 | 37.36 | -0.35 (-0.93%) | 234,900 |
| 24 Mar 2023 | CNY | 38.49 | 38.6 | 37.71 | 37.71 | 37.71 | -1.03 (-2.66%) | 270,000 |
| 23 Mar 2023 | CNY | 38.94 | 38.98 | 37.56 | 38.74 | 38.74 | +0.56 (+1.47%) | 317,403 |
| 22 Mar 2023 | CNY | 37.77 | 38.42 | 37.47 | 38.18 | 38.18 | +0.41 (+1.09%) | 222,800 |
| 21 Mar 2023 | CNY | 37.75 | 37.82 | 37.14 | 37.77 | 37.77 | +0.32 (+0.85%) | 181,600 |
| 20 Mar 2023 | CNY | 38.05 | 38.1 | 37.33 | 37.45 | 37.45 | -0.35 (-0.93%) | 223,800 |
| 17 Mar 2023 | CNY | 37.99 | 38.08 | 37.6 | 37.8 | 37.8 | +0.09 (+0.24%) | 239,300 |
| 16 Mar 2023 | CNY | 38.65 | 38.65 | 37.71 | 37.71 | 37.71 | -0.94 (-2.43%) | 217,700 |
| 15 Mar 2023 | CNY | 38.53 | 38.78 | 38.29 | 38.65 | 38.65 | +0.36 (+0.94%) | 138,100 |
| 14 Mar 2023 | CNY | 38.89 | 38.9 | 38.09 | 38.29 | 38.29 | -0.6 (-1.54%) | 205,100 |
| 13 Mar 2023 | CNY | 39.26 | 39.27 | 38.46 | 38.89 | 38.89 | -0.21 (-0.54%) | 248,500 |
| 10 Mar 2023 | CNY | 39.41 | 39.53 | 39 | 39.1 | 39.1 | -0.31 (-0.79%) | 144,900 |
| 9 Mar 2023 | CNY | 39.4 | 39.55 | 39.07 | 39.41 | 39.41 | +0.26 (+0.66%) | 149,100 |
| 8 Mar 2023 | CNY | 39.17 | 39.27 | 38.66 | 39.15 | 39.15 | +0.11 (+0.28%) | 295,900 |
| 7 Mar 2023 | CNY | 39.38 | 39.61 | 39.02 | 39.04 | 39.04 | -0.29 (-0.74%) | 178,300 |
| 6 Mar 2023 | CNY | 39.4 | 39.6 | 39.04 | 39.33 | 39.33 | +0.01 (+0.03%) | 173,400 |
| 3 Mar 2023 | CNY | 39.98 | 39.98 | 39.24 | 39.32 | 39.32 | -0.53 (-1.33%) | 187,100 |
| 2 Mar 2023 | CNY | 40.15 | 40.37 | 39.67 | 39.85 | 39.85 | -0.22 (-0.55%) | 195,100 |
| 1 Mar 2023 | CNY | 39.38 | 40.18 | 39.07 | 40.07 | 40.07 | +0.78 (+1.99%) | 315,000 |
| 28 Feb 2023 | CNY | 39.46 | 39.78 | 38.92 | 39.29 | 39.29 | -0.13 (-0.33%) | 254,600 |
| 27 Feb 2023 | CNY | 39.8 | 39.94 | 39.3 | 39.42 | 39.42 | -0.38 (-0.95%) | 315,600 |
| 24 Feb 2023 | CNY | 39.88 | 40.42 | 39.67 | 39.8 | 39.8 | -0.4 (-1.00%) | 169,400 |
| 23 Feb 2023 | CNY | 40.21 | 40.66 | 39.86 | 40.2 | 40.2 | +0.05 (+0.12%) | 250,200 |
| 22 Feb 2023 | CNY | 39.97 | 40.57 | 39.71 | 40.15 | 40.15 | +0.04 (+0.10%) | 228,924 |
| 21 Feb 2023 | CNY | 40.18 | 40.49 | 39.57 | 40.11 | 40.11 | +0.15 (+0.38%) | 212,800 |
| 20 Feb 2023 | CNY | 39 | 40.2 | 39 | 39.96 | 39.96 | +0.52 (+1.32%) | 187,600 |
| 17 Feb 2023 | CNY | 39.99 | 40.39 | 39.05 | 39.44 | 39.44 | +0.04 (+0.10%) | 211,800 |
| 16 Feb 2023 | CNY | 40.1 | 40.6 | 39.04 | 39.4 | 39.4 | -0.86 (-2.14%) | 288,500 |
| 15 Feb 2023 | CNY | 40.99 | 40.99 | 39.91 | 40.26 | 40.26 | +0.02 (+0.05%) | 486,400 |
