| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 30.55 | 31.18 | 30.18 | 30.9 | 30.9 | +0.1 (+0.32%) | 888,842 |
| 4 Apr 2023 | CNY | 31.99 | 32.05 | 30.58 | 30.8 | 30.8 | -0.93 (-2.93%) | 984,960 |
| 3 Apr 2023 | CNY | 31.25 | 31.97 | 31.22 | 31.73 | 31.73 | +0.23 (+0.73%) | 1,269,222 |
| 31 Mar 2023 | CNY | 29.56 | 32.22 | 29.55 | 31.5 | 31.5 | +1.62 (+5.42%) | 2,431,031 |
| 30 Mar 2023 | CNY | 29.38 | 30.08 | 29.11 | 29.88 | 29.88 | +0.68 (+2.33%) | 685,842 |
| 29 Mar 2023 | CNY | 28.93 | 29.59 | 28.93 | 29.2 | 29.2 | -0.02 (-0.07%) | 381,997 |
| 28 Mar 2023 | CNY | 30.07 | 30.07 | 29.11 | 29.22 | 29.22 | -0.56 (-1.88%) | 438,504 |
| 27 Mar 2023 | CNY | 29.66 | 29.89 | 29.23 | 29.78 | 29.78 | +0.13 (+0.44%) | 566,693 |
| 24 Mar 2023 | CNY | 29.36 | 29.85 | 29.19 | 29.65 | 29.65 | +0.06 (+0.20%) | 673,770 |
| 23 Mar 2023 | CNY | 28.9 | 29.64 | 28.32 | 29.59 | 29.59 | +0.93 (+3.24%) | 1,073,193 |
| 22 Mar 2023 | CNY | 29.01 | 29.15 | 28.11 | 28.66 | 28.66 | -0.11 (-0.38%) | 1,041,655 |
| 21 Mar 2023 | CNY | 28.2 | 28.9 | 28.01 | 28.77 | 28.77 | +0.31 (+1.09%) | 972,395 |
| 20 Mar 2023 | CNY | 28.61 | 29.1 | 25.04 | 28.46 | 28.46 | -0.43 (-1.49%) | 1,365,163 |
| 17 Mar 2023 | CNY | 28.29 | 29.07 | 28.02 | 28.89 | 28.89 | +0.76 (+2.70%) | 593,927 |
| 16 Mar 2023 | CNY | 28.69 | 28.97 | 28.06 | 28.13 | 28.13 | -0.59 (-2.05%) | 445,565 |
| 15 Mar 2023 | CNY | 28.72 | 29.3 | 28.3 | 28.72 | 28.72 | +0.39 (+1.38%) | 798,118 |
| 14 Mar 2023 | CNY | 28.88 | 29.38 | 28.1 | 28.33 | 28.33 | -0.53 (-1.84%) | 416,514 |
| 13 Mar 2023 | CNY | 28.8 | 29.29 | 28.5 | 28.86 | 28.86 | -0.3 (-1.03%) | 423,215 |
| 10 Mar 2023 | CNY | 29.7 | 29.7 | 28.61 | 29.16 | 29.16 | -0.3 (-1.02%) | 594,970 |
| 9 Mar 2023 | CNY | 29.25 | 29.85 | 29.25 | 29.46 | 29.46 | +0.06 (+0.20%) | 544,494 |
| 8 Mar 2023 | CNY | 29.5 | 30.49 | 29.4 | 29.4 | 29.4 | -0.06 (-0.20%) | 550,413 |
| 7 Mar 2023 | CNY | 30.5 | 30.72 | 29.45 | 29.46 | 29.46 | -1.06 (-3.47%) | 541,867 |
| 6 Mar 2023 | CNY | 30.62 | 30.98 | 30.28 | 30.52 | 30.52 | +0.05 (+0.16%) | 392,798 |
| 3 Mar 2023 | CNY | 30.67 | 30.85 | 30.3 | 30.47 | 30.47 | -0.34 (-1.10%) | 388,639 |
| 2 Mar 2023 | CNY | 31.13 | 31.57 | 30.53 | 30.81 | 30.81 | -0.47 (-1.50%) | 570,873 |
| 1 Mar 2023 | CNY | 31.17 | 31.45 | 30.9 | 31.28 | 31.28 | +0.33 (+1.07%) | 490,831 |
| 28 Feb 2023 | CNY | 31.09 | 31.62 | 30.76 | 30.95 | 30.95 | +0.09 (+0.29%) | 540,171 |
| 27 Feb 2023 | CNY | 31.57 | 31.75 | 30.5 | 30.86 | 30.86 | -0.96 (-3.02%) | 642,970 |
| 24 Feb 2023 | CNY | 32.14 | 32.14 | 31.34 | 31.82 | 31.82 | -0.1 (-0.31%) | 449,023 |
| 23 Feb 2023 | CNY | 31.37 | 32.33 | 31.37 | 31.92 | 31.92 | +0.64 (+2.05%) | 850,026 |
