| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 28.28 | 29.43 | 28.03 | 28.97 | 28.97 | +0.76 (+2.69%) | 1,797,900 |
| 30 Mar 2023 | CNY | 28.57 | 28.57 | 27.88 | 28.21 | 28.21 | -0.15 (-0.53%) | 968,920 |
| 29 Mar 2023 | CNY | 28.66 | 28.97 | 28.2 | 28.36 | 28.36 | -0.24 (-0.84%) | 715,860 |
| 28 Mar 2023 | CNY | 29.29 | 29.29 | 28.46 | 28.6 | 28.6 | -0.48 (-1.65%) | 740,203 |
| 27 Mar 2023 | CNY | 29.82 | 29.82 | 27.8 | 29.08 | 29.08 | -0.72 (-2.42%) | 3,178,932 |
| 24 Mar 2023 | CNY | 30.53 | 30.6 | 29.59 | 29.8 | 29.8 | -0.8 (-2.61%) | 1,774,240 |
| 23 Mar 2023 | CNY | 30.92 | 31.11 | 30.18 | 30.6 | 30.6 | -0.51 (-1.64%) | 1,298,978 |
| 22 Mar 2023 | CNY | 30.75 | 31.33 | 30.4 | 31.11 | 31.11 | +0.32 (+1.04%) | 1,260,660 |
| 21 Mar 2023 | CNY | 30.78 | 31.93 | 30.41 | 30.79 | 30.79 | +0.04 (+0.13%) | 1,973,363 |
| 20 Mar 2023 | CNY | 30.14 | 31.05 | 29.39 | 30.75 | 30.75 | +1 (+3.36%) | 2,405,332 |
| 17 Mar 2023 | CNY | 30.29 | 30.98 | 29.31 | 29.75 | 29.75 | -0.54 (-1.78%) | 2,010,340 |
| 16 Mar 2023 | CNY | 30.39 | 30.93 | 30.06 | 30.29 | 30.29 | -0.26 (-0.85%) | 994,880 |
| 15 Mar 2023 | CNY | 29.7 | 30.85 | 29.6 | 30.55 | 30.55 | +0.85 (+2.86%) | 1,469,374 |
| 14 Mar 2023 | CNY | 29.8 | 30.62 | 29.64 | 29.7 | 29.7 | -0.1 (-0.34%) | 1,596,620 |
| 13 Mar 2023 | CNY | 29.96 | 31.15 | 29.5 | 29.8 | 29.8 | -0.2 (-0.67%) | 2,957,859 |
| 10 Mar 2023 | CNY | 31.18 | 31.18 | 29.9 | 30 | 30 | -1.19 (-3.82%) | 2,771,560 |
| 9 Mar 2023 | CNY | 31.76 | 32.06 | 30.7 | 31.19 | 31.19 | -0.64 (-2.01%) | 3,382,200 |
| 8 Mar 2023 | CNY | 31.94 | 32.96 | 31.51 | 31.83 | 31.83 | +0.16 (+0.51%) | 2,075,132 |
| 7 Mar 2023 | CNY | 31.68 | 32.19 | 31.03 | 31.67 | 31.67 | +0.04 (+0.13%) | 2,639,123 |
| 6 Mar 2023 | CNY | 32.08 | 32.15 | 30.71 | 31.63 | 31.63 | -0.06 (-0.19%) | 3,239,160 |
| 3 Mar 2023 | CNY | 29.89 | 32.25 | 29.55 | 31.69 | 31.69 | +1.99 (+6.70%) | 4,253,811 |
| 2 Mar 2023 | CNY | 29.8 | 30.45 | 29.54 | 29.7 | 29.7 | -0.1 (-0.34%) | 1,352,860 |
| 1 Mar 2023 | CNY | 29.34 | 29.83 | 28.93 | 29.8 | 29.8 | +0.47 (+1.60%) | 2,343,616 |
| 28 Feb 2023 | CNY | 29.96 | 30.09 | 28.94 | 29.33 | 29.33 | -0.57 (-1.91%) | 1,960,170 |
| 27 Feb 2023 | CNY | 29.2 | 30.8 | 28.79 | 29.9 | 29.9 | +0.85 (+2.93%) | 4,359,691 |
| 24 Feb 2023 | CNY | 29.53 | 29.63 | 28.94 | 29.05 | 29.05 | -0.18 (-0.62%) | 1,289,280 |
| 23 Feb 2023 | CNY | 29.45 | 29.88 | 29 | 29.23 | 29.23 | -0.04 (-0.14%) | 2,391,260 |
| 22 Feb 2023 | CNY | 27.7 | 29.39 | 27.69 | 29.27 | 29.27 | +1.57 (+5.67%) | 3,880,991 |
| 21 Feb 2023 | CNY | 28.3 | 28.4 | 27.61 | 27.7 | 27.7 | -0.62 (-2.19%) | 2,283,840 |
| 20 Feb 2023 | CNY | 27.16 | 28.38 | 27.01 | 28.32 | 28.32 | +1.37 (+5.08%) | 2,943,980 |
