| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 27.86 | 28.02 | 27.4 | 27.76 | 27.76 | -0.08 (-0.29%) | 3,201,900 |
| 27 Mar 2023 | CNY | 28.17 | 28.62 | 27.7 | 27.84 | 27.84 | -0.41 (-1.45%) | 3,538,171 |
| 24 Mar 2023 | CNY | 29.37 | 29.81 | 28.01 | 28.25 | 28.25 | -1.12 (-3.81%) | 5,508,381 |
| 23 Mar 2023 | CNY | 29.5 | 29.7 | 29.15 | 29.37 | 29.37 | -0.13 (-0.44%) | 2,733,222 |
| 22 Mar 2023 | CNY | 30.34 | 30.98 | 29.44 | 29.5 | 29.5 | -0.84 (-2.77%) | 4,155,331 |
| 21 Mar 2023 | CNY | 29.92 | 30.63 | 29.8 | 30.34 | 30.34 | +0.61 (+2.05%) | 2,441,276 |
| 20 Mar 2023 | CNY | 29.18 | 30.6 | 28.34 | 29.73 | 29.73 | +0.5 (+1.71%) | 4,775,297 |
| 17 Mar 2023 | CNY | 29.03 | 29.48 | 28.68 | 29.23 | 29.23 | +0.48 (+1.67%) | 3,379,525 |
| 16 Mar 2023 | CNY | 29.9 | 30 | 28.7 | 28.75 | 28.75 | -1.17 (-3.91%) | 3,187,606 |
| 15 Mar 2023 | CNY | 30.6 | 30.62 | 29.78 | 29.92 | 29.92 | -0.27 (-0.89%) | 2,318,521 |
| 14 Mar 2023 | CNY | 30.5 | 31.4 | 29.91 | 30.19 | 30.19 | -0.32 (-1.05%) | 3,698,290 |
| 13 Mar 2023 | CNY | 30.18 | 30.66 | 29.7 | 30.51 | 30.51 | +0.19 (+0.63%) | 3,772,455 |
| 10 Mar 2023 | CNY | 31.02 | 31.25 | 30.2 | 30.32 | 30.32 | -0.93 (-2.98%) | 2,328,333 |
| 9 Mar 2023 | CNY | 31.66 | 32.06 | 31.12 | 31.25 | 31.25 | -0.67 (-2.10%) | 2,248,100 |
| 8 Mar 2023 | CNY | 31.05 | 32.45 | 30.92 | 31.92 | 31.92 | +0.97 (+3.13%) | 3,907,018 |
| 7 Mar 2023 | CNY | 31.68 | 32.1 | 30.91 | 30.95 | 30.95 | -0.83 (-2.61%) | 3,597,905 |
| 6 Mar 2023 | CNY | 32 | 32.41 | 31 | 31.78 | 31.78 | -0.49 (-1.52%) | 4,924,671 |
| 3 Mar 2023 | CNY | 32.61 | 33.42 | 32.19 | 32.27 | 32.27 | -0.6 (-1.83%) | 4,884,618 |
| 2 Mar 2023 | CNY | 33.95 | 34.14 | 32.63 | 32.87 | 32.87 | -1.08 (-3.18%) | 7,688,159 |
| 1 Mar 2023 | CNY | 35.96 | 35.96 | 33.51 | 33.95 | 33.95 | -1.54 (-4.34%) | 7,962,544 |
| 28 Feb 2023 | CNY | 35.3 | 36.2 | 35.16 | 35.49 | 35.49 | -0.01 (-0.03%) | 3,898,035 |
| 27 Feb 2023 | CNY | 36.95 | 37.46 | 35.5 | 35.5 | 35.5 | -1.3 (-3.53%) | 4,717,043 |
| 24 Feb 2023 | CNY | 35.98 | 37.3 | 35.31 | 36.8 | 36.8 | +0.8 (+2.22%) | 6,062,753 |
| 23 Feb 2023 | CNY | 37 | 37.17 | 35.05 | 36 | 36 | +0.98 (+2.80%) | 13,075,551 |
| 22 Feb 2023 | CNY | 34.5 | 35.7 | 34.39 | 35.02 | 35.02 | +0.76 (+2.22%) | 9,857,468 |
| 21 Feb 2023 | CNY | 34.8 | 34.9 | 33.76 | 34.26 | 34.26 | -0.48 (-1.38%) | 3,957,373 |
| 20 Feb 2023 | CNY | 34.33 | 35.45 | 34.21 | 34.74 | 34.74 | -0.26 (-0.74%) | 3,172,343 |
| 17 Feb 2023 | CNY | 33.92 | 35.21 | 33.3 | 35 | 35 | +1.29 (+3.83%) | 6,360,913 |
| 16 Feb 2023 | CNY | 34 | 35.09 | 33.4 | 33.71 | 33.71 | -0.09 (-0.27%) | 7,154,928 |
| 15 Feb 2023 | CNY | 34.66 | 35.35 | 33.31 | 33.8 | 33.8 | -0.92 (-2.65%) | 7,761,587 |
