| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 37.77 | 35.5 | 36.75 | 36.01 | 36.01 | -2.04 (-5.36%) | 6,248,270 |
| 28 Mar 2023 | CNY | 38.34 | 37 | 37 | 38.05 | 38.05 | +1.13 (+3.06%) | 5,676,890 |
| 27 Mar 2023 | CNY | 37.14 | 35.6 | 36.22 | 36.92 | 36.92 | +0.5 (+1.37%) | 4,105,540 |
| 24 Mar 2023 | CNY | 36.8 | 35.7 | 36.16 | 36.42 | 36.42 | +0.13 (+0.36%) | 3,417,540 |
| 23 Mar 2023 | CNY | 37.65 | 35.5 | 37.6 | 36.29 | 36.29 | -1.36 (-3.61%) | 4,934,880 |
| 22 Mar 2023 | CNY | 38.89 | 36.96 | 38.19 | 37.65 | 37.65 | +0.93 (+2.53%) | 7,432,310 |
| 21 Mar 2023 | CNY | 36.72 | 33.25 | 33.46 | 36.72 | 36.72 | +3.34 (+10.01%) | 4,200,400 |
| 20 Mar 2023 | CNY | 33.96 | 32 | 33.14 | 33.38 | 33.38 | +0.14 (+0.42%) | 1,687,280 |
| 17 Mar 2023 | CNY | 33.89 | 32 | 33.63 | 33.24 | 33.24 | +0.57 (+1.74%) | 2,184,090 |
| 16 Mar 2023 | CNY | 33.69 | 32.5 | 33.1 | 32.67 | 32.67 | -0.57 (-1.71%) | 1,475,940 |
| 15 Mar 2023 | CNY | 33.75 | 32.61 | 32.74 | 33.24 | 33.24 | +0.64 (+1.96%) | 2,523,770 |
| 14 Mar 2023 | CNY | 33.45 | 31.89 | 32.92 | 32.6 | 32.6 | -0.39 (-1.18%) | 1,875,500 |
| 13 Mar 2023 | CNY | 33.59 | 32.26 | 32.26 | 32.99 | 32.99 | -0.44 (-1.32%) | 2,584,790 |
| 10 Mar 2023 | CNY | 34.75 | 33.23 | 34.13 | 33.43 | 33.43 | -1.1 (-3.19%) | 1,771,490 |
| 9 Mar 2023 | CNY | 35.1 | 34.26 | 35 | 34.53 | 34.53 | -0.47 (-1.34%) | 1,333,460 |
| 8 Mar 2023 | CNY | 35.48 | 34.51 | 35.19 | 35 | 35 | -0.37 (-1.05%) | 1,488,900 |
| 7 Mar 2023 | CNY | 36 | 35 | 35 | 35.37 | 35.37 | -0.03 (-0.08%) | 2,148,770 |
| 6 Mar 2023 | CNY | 35.57 | 34.45 | 35.22 | 35.4 | 35.4 | +0.46 (+1.32%) | 2,748,700 |
| 3 Mar 2023 | CNY | 35.71 | 34.85 | 35.34 | 34.94 | 34.94 | -1.02 (-2.84%) | 3,072,420 |
| 2 Mar 2023 | CNY | 39.21 | 35.5 | 38.5 | 35.96 | 35.96 | -3.48 (-8.82%) | 8,053,480 |
| 1 Mar 2023 | CNY | 39.48 | 37.38 | 38.55 | 39.44 | 39.44 | +1.24 (+3.25%) | 3,983,200 |
| 28 Feb 2023 | CNY | 39 | 37.37 | 38.44 | 38.2 | 38.2 | -0.18 (-0.47%) | 2,133,390 |
| 27 Feb 2023 | CNY | 39.5 | 37.03 | 37.04 | 38.38 | 38.38 | +1.07 (+2.87%) | 4,747,390 |
| 24 Feb 2023 | CNY | 38.39 | 37.04 | 38.2 | 37.31 | 37.31 | -1.05 (-2.74%) | 2,676,660 |
| 23 Feb 2023 | CNY | 39.18 | 37.61 | 38 | 38.36 | 38.36 | +0.2 (+0.52%) | 3,753,300 |
| 22 Feb 2023 | CNY | 39.49 | 37.4 | 37.96 | 38.16 | 38.16 | -0.15 (-0.39%) | 4,377,000 |
| 21 Feb 2023 | CNY | 39.17 | 36.82 | 37.51 | 38.31 | 38.31 | +0.79 (+2.11%) | 5,214,730 |
| 20 Feb 2023 | CNY | 37.62 | 36.55 | 36.74 | 37.52 | 37.52 | +0.88 (+2.40%) | 2,819,380 |
| 17 Feb 2023 | CNY | 38.41 | 36.63 | 38.41 | 36.64 | 36.64 | -1.3 (-3.43%) | 4,113,200 |
| 16 Feb 2023 | CNY | 39.3 | 37.66 | 38.63 | 37.94 | 37.94 | -0.58 (-1.51%) | 5,389,760 |
