| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 32.61 | 33.97 | 32.02 | 33.03 | 33.03 | +0.48 (+1.47%) | 6,876,359 |
| 28 Mar 2023 | CNY | 33.88 | 34 | 32.5 | 32.55 | 32.55 | -1.8 (-5.24%) | 7,400,170 |
| 27 Mar 2023 | CNY | 36 | 37.2 | 34 | 34.35 | 34.35 | -1.21 (-3.40%) | 12,245,046 |
| 24 Mar 2023 | CNY | 34.95 | 37.18 | 34.21 | 35.56 | 35.56 | +0.48 (+1.37%) | 12,219,078 |
| 23 Mar 2023 | CNY | 32.55 | 35.5 | 32.25 | 35.08 | 35.08 | +2.28 (+6.95%) | 12,510,499 |
| 22 Mar 2023 | CNY | 32.48 | 33.42 | 31.85 | 32.8 | 32.8 | +1.21 (+3.83%) | 9,757,529 |
| 21 Mar 2023 | CNY | 31.19 | 31.88 | 30.89 | 31.59 | 31.59 | +0.2 (+0.64%) | 4,525,454 |
| 20 Mar 2023 | CNY | 30.9 | 31.62 | 30.35 | 31.39 | 31.39 | +0.74 (+2.41%) | 7,665,065 |
| 17 Mar 2023 | CNY | 31 | 31.54 | 30.58 | 30.65 | 30.65 | -0.07 (-0.23%) | 4,587,364 |
| 16 Mar 2023 | CNY | 30.55 | 31.38 | 30.38 | 30.72 | 30.72 | -0.19 (-0.61%) | 3,556,656 |
| 15 Mar 2023 | CNY | 31.49 | 31.99 | 30.72 | 30.91 | 30.91 | -0.62 (-1.97%) | 5,299,248 |
| 14 Mar 2023 | CNY | 30.88 | 31.86 | 30.21 | 31.53 | 31.53 | +0.68 (+2.20%) | 7,509,020 |
| 13 Mar 2023 | CNY | 29.69 | 31.49 | 29.32 | 30.85 | 30.85 | +1 (+3.35%) | 9,594,625 |
| 10 Mar 2023 | CNY | 29.15 | 30.92 | 29.12 | 29.85 | 29.85 | +0.32 (+1.08%) | 4,706,281 |
| 9 Mar 2023 | CNY | 29.36 | 30.25 | 29.11 | 29.53 | 29.53 | +0.31 (+1.06%) | 3,229,520 |
| 8 Mar 2023 | CNY | 28.28 | 29.44 | 28.28 | 29.22 | 29.22 | +0.7 (+2.45%) | 2,455,524 |
| 7 Mar 2023 | CNY | 29.57 | 29.8 | 28.52 | 28.52 | 28.52 | -1.15 (-3.88%) | 2,621,513 |
| 6 Mar 2023 | CNY | 30.08 | 30.08 | 28.9 | 29.67 | 29.67 | -0.41 (-1.36%) | 4,091,744 |
| 3 Mar 2023 | CNY | 29.31 | 30.35 | 29.03 | 30.08 | 30.08 | +1.36 (+4.74%) | 5,214,190 |
| 2 Mar 2023 | CNY | 29.21 | 29.66 | 28.63 | 28.72 | 28.72 | -0.63 (-2.15%) | 2,059,376 |
| 1 Mar 2023 | CNY | 28.79 | 29.36 | 28.62 | 29.35 | 29.35 | +0.56 (+1.95%) | 1,972,707 |
| 28 Feb 2023 | CNY | 28.75 | 29.17 | 28.36 | 28.79 | 28.79 | +0.25 (+0.88%) | 1,170,320 |
| 27 Feb 2023 | CNY | 29.01 | 29.16 | 28.43 | 28.54 | 28.54 | -0.73 (-2.49%) | 1,570,840 |
| 24 Feb 2023 | CNY | 29.23 | 29.96 | 29.12 | 29.27 | 29.27 | -0.13 (-0.44%) | 1,854,614 |
| 23 Feb 2023 | CNY | 29.2 | 29.74 | 29.09 | 29.4 | 29.4 | -0.01 (-0.03%) | 1,872,868 |
| 22 Feb 2023 | CNY | 28.36 | 29.86 | 28.27 | 29.41 | 29.41 | +0.73 (+2.55%) | 3,344,169 |
| 21 Feb 2023 | CNY | 29.43 | 29.78 | 28.45 | 28.68 | 28.68 | -0.94 (-3.17%) | 3,206,357 |
| 20 Feb 2023 | CNY | 28.8 | 29.79 | 28.66 | 29.62 | 29.62 | -0.26 (-0.87%) | 2,693,528 |
| 17 Feb 2023 | CNY | 30.7 | 31.55 | 29.88 | 29.88 | 29.88 | -1.08 (-3.49%) | 3,231,931 |
| 16 Feb 2023 | CNY | 32.2 | 32.35 | 30.76 | 30.96 | 30.96 | -1.34 (-4.15%) | 3,513,751 |
