| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 36.01 | 36.63 | 36.01 | 36.5 | 36.5 | +0.2 (+0.55%) | 181,280 |
| 6 Apr 2023 | CNY | 36.36 | 36.55 | 36 | 36.3 | 36.3 | -0.06 (-0.17%) | 196,180 |
| 4 Apr 2023 | CNY | 37.15 | 37.15 | 36.3 | 36.36 | 36.36 | -0.79 (-2.13%) | 400,460 |
| 3 Apr 2023 | CNY | 36.76 | 37.5 | 36.76 | 37.15 | 37.15 | +0.01 (+0.03%) | 265,860 |
| 31 Mar 2023 | CNY | 37 | 37.24 | 36.92 | 37.14 | 37.14 | +0.23 (+0.62%) | 187,840 |
| 30 Mar 2023 | CNY | 37.36 | 37.98 | 36.72 | 36.91 | 36.91 | -0.61 (-1.63%) | 337,125 |
| 29 Mar 2023 | CNY | 37.65 | 38.78 | 37.3 | 37.52 | 37.52 | -0.16 (-0.42%) | 740,820 |
| 28 Mar 2023 | CNY | 37.33 | 37.96 | 36.88 | 37.68 | 37.68 | +0.38 (+1.02%) | 720,180 |
| 27 Mar 2023 | CNY | 37.7 | 37.76 | 37.21 | 37.3 | 37.3 | -0.49 (-1.30%) | 474,415 |
| 24 Mar 2023 | CNY | 37.9 | 38.64 | 37.73 | 37.79 | 37.79 | -0.14 (-0.37%) | 634,720 |
| 23 Mar 2023 | CNY | 38.11 | 38.5 | 37.51 | 37.93 | 37.93 | -0.3 (-0.78%) | 588,920 |
| 22 Mar 2023 | CNY | 37.71 | 38.37 | 37.71 | 38.23 | 38.23 | +0.52 (+1.38%) | 447,720 |
| 21 Mar 2023 | CNY | 37.14 | 37.78 | 37.05 | 37.71 | 37.71 | +0.58 (+1.56%) | 285,400 |
| 20 Mar 2023 | CNY | 37.2 | 37.28 | 36.66 | 37.13 | 37.13 | -0.06 (-0.16%) | 253,830 |
| 17 Mar 2023 | CNY | 37.4 | 37.59 | 37.02 | 37.19 | 37.19 | -0.01 (-0.03%) | 326,770 |
| 16 Mar 2023 | CNY | 38.2 | 38.47 | 37.2 | 37.2 | 37.2 | -1.27 (-3.30%) | 423,245 |
| 15 Mar 2023 | CNY | 38.06 | 38.8 | 38.06 | 38.47 | 38.47 | +0.22 (+0.58%) | 536,780 |
| 14 Mar 2023 | CNY | 39.46 | 39.46 | 37.68 | 38.25 | 38.25 | -1.24 (-3.14%) | 971,640 |
| 13 Mar 2023 | CNY | 40.3 | 40.79 | 39.2 | 39.49 | 39.49 | -0.91 (-2.25%) | 825,400 |
| 10 Mar 2023 | CNY | 40.8 | 41.2 | 40.28 | 40.4 | 40.4 | -0.59 (-1.44%) | 759,760 |
| 9 Mar 2023 | CNY | 40.99 | 41.33 | 40.33 | 40.99 | 40.99 | +0.39 (+0.96%) | 837,585 |
| 8 Mar 2023 | CNY | 40.21 | 41.25 | 40.15 | 40.6 | 40.6 | +0.15 (+0.37%) | 866,420 |
| 7 Mar 2023 | CNY | 40.9 | 41.36 | 40.45 | 40.45 | 40.45 | -0.57 (-1.39%) | 760,880 |
| 6 Mar 2023 | CNY | 40.6 | 41.45 | 40.25 | 41.02 | 41.02 | +0.47 (+1.16%) | 1,206,680 |
| 3 Mar 2023 | CNY | 40.39 | 40.82 | 40.06 | 40.55 | 40.55 | -0.03 (-0.07%) | 610,980 |
| 2 Mar 2023 | CNY | 40.37 | 40.98 | 40.37 | 40.58 | 40.58 | +0.02 (+0.05%) | 724,180 |
| 1 Mar 2023 | CNY | 41.21 | 41.21 | 40.2 | 40.56 | 40.56 | +0.03 (+0.07%) | 499,820 |
| 28 Feb 2023 | CNY | 40.35 | 40.77 | 40.2 | 40.53 | 40.53 | +0.13 (+0.32%) | 525,025 |
| 27 Feb 2023 | CNY | 40.66 | 40.68 | 39.98 | 40.4 | 40.4 | -0.28 (-0.69%) | 531,020 |
| 24 Feb 2023 | CNY | 41.05 | 41.74 | 40.15 | 40.68 | 40.68 | -0.57 (-1.38%) | 864,580 |
