| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 33 | 33.08 | 32.33 | 33.04 | 33.04 | +0.25 (+0.76%) | 794,742 |
| 4 Apr 2023 | CNY | 33.66 | 33.88 | 32.42 | 32.79 | 32.79 | -0.96 (-2.84%) | 784,977 |
| 3 Apr 2023 | CNY | 33.66 | 33.88 | 33.19 | 33.75 | 33.75 | +0.42 (+1.26%) | 453,280 |
| 31 Mar 2023 | CNY | 33.3 | 33.55 | 33.18 | 33.33 | 33.33 | +0.03 (+0.09%) | 233,020 |
| 30 Mar 2023 | CNY | 33.37 | 33.65 | 33.17 | 33.3 | 33.3 | +0.03 (+0.09%) | 269,777 |
| 29 Mar 2023 | CNY | 33.33 | 33.68 | 33.05 | 33.27 | 33.27 | -0.06 (-0.18%) | 242,707 |
| 28 Mar 2023 | CNY | 33.97 | 33.97 | 33.1 | 33.33 | 33.33 | -0.48 (-1.42%) | 490,339 |
| 27 Mar 2023 | CNY | 33.99 | 34.39 | 33.58 | 33.81 | 33.81 | -0.07 (-0.21%) | 351,754 |
| 24 Mar 2023 | CNY | 33.3 | 34.34 | 33.25 | 33.88 | 33.88 | +0.55 (+1.65%) | 712,617 |
| 23 Mar 2023 | CNY | 33.93 | 33.98 | 33 | 33.33 | 33.33 | -0.55 (-1.62%) | 529,156 |
| 22 Mar 2023 | CNY | 34 | 34.2 | 33.55 | 33.88 | 33.88 | -0.06 (-0.18%) | 356,622 |
| 21 Mar 2023 | CNY | 33.49 | 34 | 33.21 | 33.94 | 33.94 | +0.45 (+1.34%) | 441,720 |
| 20 Mar 2023 | CNY | 34.62 | 34.83 | 33.36 | 33.49 | 33.49 | -1.35 (-3.87%) | 728,950 |
| 17 Mar 2023 | CNY | 34.09 | 35.48 | 33.88 | 34.84 | 34.84 | +0.71 (+2.08%) | 706,330 |
| 16 Mar 2023 | CNY | 34.41 | 34.48 | 33.76 | 34.13 | 34.13 | +0.05 (+0.15%) | 441,360 |
| 15 Mar 2023 | CNY | 34.35 | 34.98 | 34.01 | 34.08 | 34.08 | -0.07 (-0.20%) | 358,037 |
| 14 Mar 2023 | CNY | 34.49 | 34.49 | 33.7 | 34.15 | 34.15 | -0.24 (-0.70%) | 417,252 |
| 13 Mar 2023 | CNY | 34.98 | 34.98 | 34.1 | 34.39 | 34.39 | -0.21 (-0.61%) | 419,331 |
| 10 Mar 2023 | CNY | 35.15 | 35.41 | 34.47 | 34.6 | 34.6 | -0.6 (-1.70%) | 537,907 |
| 9 Mar 2023 | CNY | 35.35 | 35.54 | 34.91 | 35.2 | 35.2 | -0.05 (-0.14%) | 284,542 |
| 8 Mar 2023 | CNY | 34.37 | 35.28 | 34.37 | 35.25 | 35.25 | +0.82 (+2.38%) | 405,403 |
| 7 Mar 2023 | CNY | 35.85 | 35.93 | 34.42 | 34.43 | 34.43 | -1.17 (-3.29%) | 576,479 |
| 6 Mar 2023 | CNY | 35.37 | 35.89 | 35.19 | 35.6 | 35.6 | +0.17 (+0.48%) | 453,219 |
| 3 Mar 2023 | CNY | 35.72 | 36.19 | 35.31 | 35.43 | 35.43 | -0.06 (-0.17%) | 690,873 |
| 2 Mar 2023 | CNY | 35.82 | 35.95 | 35.18 | 35.49 | 35.49 | -0.45 (-1.25%) | 700,676 |
| 1 Mar 2023 | CNY | 35.67 | 36.19 | 35.39 | 35.94 | 35.94 | -0.16 (-0.44%) | 764,866 |
| 28 Feb 2023 | CNY | 34.9 | 36.3 | 34.6 | 36.1 | 36.1 | +2.19 (+6.46%) | 1,566,886 |
| 27 Feb 2023 | CNY | 34.5 | 34.78 | 33.8 | 33.91 | 33.91 | -0.94 (-2.70%) | 369,781 |
| 24 Feb 2023 | CNY | 34.8 | 34.98 | 34.47 | 34.85 | 34.85 | +0.19 (+0.55%) | 479,823 |
| 23 Feb 2023 | CNY | 34.68 | 35.38 | 34.5 | 34.66 | 34.66 | +0.06 (+0.17%) | 451,537 |
