| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 41.9 | 42.51 | 40.18 | 40.73 | 40.73 | -2.5 (-5.78%) | 2,537,846 |
| 4 Apr 2023 | CNY | 42.75 | 44.27 | 41.05 | 43.23 | 43.23 | +0.58 (+1.36%) | 3,463,830 |
| 3 Apr 2023 | CNY | 41.61 | 43.18 | 40.9 | 42.65 | 42.65 | +1.04 (+2.50%) | 2,581,943 |
| 31 Mar 2023 | CNY | 40.98 | 41.99 | 40.26 | 41.61 | 41.61 | -0.49 (-1.16%) | 2,593,076 |
| 30 Mar 2023 | CNY | 45 | 46.29 | 41.78 | 42.1 | 42.1 | -0.79 (-1.84%) | 4,083,186 |
| 29 Mar 2023 | CNY | 39.83 | 45 | 39.5 | 42.89 | 42.89 | +2.69 (+6.69%) | 3,695,569 |
| 28 Mar 2023 | CNY | 42 | 42 | 40.01 | 40.2 | 40.2 | -2.02 (-4.78%) | 2,304,336 |
| 27 Mar 2023 | CNY | 40.8 | 42.45 | 40.11 | 42.22 | 42.22 | +1.9 (+4.71%) | 3,083,033 |
| 24 Mar 2023 | CNY | 40.53 | 41.4 | 39.18 | 40.32 | 40.32 | -0.07 (-0.17%) | 1,941,042 |
| 23 Mar 2023 | CNY | 40.75 | 40.97 | 39.59 | 40.39 | 40.39 | -0.36 (-0.88%) | 1,722,706 |
| 22 Mar 2023 | CNY | 38.74 | 40.8 | 38.65 | 40.75 | 40.75 | +1.73 (+4.43%) | 2,398,042 |
| 21 Mar 2023 | CNY | 37.8 | 39.42 | 37.05 | 39.02 | 39.02 | +1.32 (+3.50%) | 1,725,723 |
| 20 Mar 2023 | CNY | 38.88 | 39 | 37.33 | 37.7 | 37.7 | -0.35 (-0.92%) | 1,331,759 |
| 17 Mar 2023 | CNY | 36.5 | 38.54 | 36.5 | 38.05 | 38.05 | +1.8 (+4.97%) | 1,865,542 |
| 16 Mar 2023 | CNY | 37.78 | 37.78 | 36.17 | 36.25 | 36.25 | -1.08 (-2.89%) | 689,143 |
| 15 Mar 2023 | CNY | 38 | 38.78 | 37.19 | 37.33 | 37.33 | -1.11 (-2.89%) | 905,788 |
| 14 Mar 2023 | CNY | 37.42 | 39.05 | 37.42 | 38.44 | 38.44 | +0.83 (+2.21%) | 1,725,041 |
| 13 Mar 2023 | CNY | 36.9 | 37.61 | 36 | 37.61 | 37.61 | +0.25 (+0.67%) | 1,345,923 |
| 10 Mar 2023 | CNY | 37.16 | 39.33 | 36.95 | 37.36 | 37.36 | +0.01 (+0.03%) | 1,874,060 |
| 9 Mar 2023 | CNY | 38.39 | 38.5 | 37 | 37.35 | 37.35 | -1.55 (-3.98%) | 2,010,673 |
| 8 Mar 2023 | CNY | 35.56 | 42 | 35.19 | 38.9 | 38.9 | +3.8 (+10.83%) | 3,037,746 |
| 7 Mar 2023 | CNY | 37.33 | 38.37 | 35.05 | 35.1 | 35.1 | -2.42 (-6.45%) | 1,485,297 |
| 6 Mar 2023 | CNY | 38.02 | 39.13 | 37.37 | 37.52 | 37.52 | +0.51 (+1.38%) | 1,832,808 |
| 3 Mar 2023 | CNY | 36.4 | 37.01 | 36.02 | 37.01 | 37.01 | +0.57 (+1.56%) | 1,204,852 |
| 2 Mar 2023 | CNY | 36 | 36.98 | 35.62 | 36.44 | 36.44 | +0.34 (+0.94%) | 1,216,316 |
| 1 Mar 2023 | CNY | 36.32 | 36.32 | 35.2 | 36.1 | 36.1 | +0.69 (+1.95%) | 1,340,333 |
| 28 Feb 2023 | CNY | 35.05 | 36.8 | 34.95 | 35.41 | 35.41 | +1.02 (+2.97%) | 1,237,011 |
| 27 Feb 2023 | CNY | 35.87 | 35.87 | 34.34 | 34.39 | 34.39 | -1.3 (-3.64%) | 744,707 |
| 24 Feb 2023 | CNY | 35.53 | 36.32 | 35.52 | 35.69 | 35.69 | +0.16 (+0.45%) | 834,344 |
| 23 Feb 2023 | CNY | 37.14 | 37.22 | 35.22 | 35.53 | 35.53 | -1.56 (-4.21%) | 1,447,138 |
