| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2023 | CNY | 38.85 | 39.39 | 38.37 | 38.9 | 38.9 | -0.19 (-0.49%) | 2,025,705 |
| 24 Mar 2023 | CNY | 39.5 | 40.4 | 38.9 | 39.09 | 39.09 | -0.53 (-1.34%) | 2,445,113 |
| 23 Mar 2023 | CNY | 40.17 | 40.77 | 39.13 | 39.62 | 39.62 | -0.87 (-2.15%) | 3,309,022 |
| 22 Mar 2023 | CNY | 39.86 | 40.98 | 39.18 | 40.49 | 40.49 | +0.85 (+2.14%) | 3,703,091 |
| 21 Mar 2023 | CNY | 38.98 | 40.35 | 38.5 | 39.64 | 39.64 | +0.31 (+0.79%) | 3,553,265 |
| 20 Mar 2023 | CNY | 38.99 | 40 | 38.05 | 39.33 | 39.33 | +0.43 (+1.11%) | 3,648,204 |
| 17 Mar 2023 | CNY | 36.79 | 39.84 | 36.68 | 38.9 | 38.9 | +2.35 (+6.43%) | 4,436,516 |
| 16 Mar 2023 | CNY | 37.55 | 38.32 | 36.5 | 36.55 | 36.55 | -1.35 (-3.56%) | 2,034,911 |
| 15 Mar 2023 | CNY | 37.16 | 38.96 | 36.94 | 37.9 | 37.9 | +0.8 (+2.16%) | 3,117,201 |
| 14 Mar 2023 | CNY | 37.75 | 37.85 | 36.47 | 37.1 | 37.1 | -0.74 (-1.96%) | 2,335,392 |
| 13 Mar 2023 | CNY | 38.77 | 39.27 | 37.48 | 37.84 | 37.84 | -0.96 (-2.47%) | 2,984,996 |
| 10 Mar 2023 | CNY | 37.49 | 39.28 | 37.1 | 38.8 | 38.8 | +0.64 (+1.68%) | 4,473,370 |
| 9 Mar 2023 | CNY | 36.14 | 38.5 | 36.14 | 38.16 | 38.16 | +2.25 (+6.27%) | 4,694,942 |
| 8 Mar 2023 | CNY | 35.05 | 36.16 | 35.05 | 35.91 | 35.91 | +0.4 (+1.13%) | 1,646,524 |
| 7 Mar 2023 | CNY | 37.51 | 37.68 | 35.38 | 35.51 | 35.51 | -1.99 (-5.31%) | 2,758,968 |
| 6 Mar 2023 | CNY | 37.3 | 37.9 | 37.29 | 37.5 | 37.5 | +0.16 (+0.43%) | 1,677,395 |
| 3 Mar 2023 | CNY | 38.49 | 38.49 | 36.98 | 37.34 | 37.34 | -0.76 (-1.99%) | 2,566,113 |
| 2 Mar 2023 | CNY | 37.62 | 38.97 | 37.62 | 38.1 | 38.1 | +0.31 (+0.82%) | 3,493,086 |
| 1 Mar 2023 | CNY | 37 | 38.18 | 36.81 | 37.79 | 37.79 | +0.79 (+2.14%) | 3,429,510 |
| 28 Feb 2023 | CNY | 36.95 | 37.28 | 36.46 | 37 | 37 | +0.35 (+0.95%) | 2,168,082 |
| 27 Feb 2023 | CNY | 37.76 | 37.76 | 36.56 | 36.65 | 36.65 | -1.47 (-3.86%) | 3,295,909 |
| 24 Feb 2023 | CNY | 39 | 39.4 | 38.12 | 38.12 | 38.12 | -1.28 (-3.25%) | 3,514,437 |
| 23 Feb 2023 | CNY | 38.8 | 39.72 | 37.83 | 39.4 | 39.4 | +0.56 (+1.44%) | 4,259,824 |
| 22 Feb 2023 | CNY | 38.62 | 39.88 | 38.5 | 38.84 | 38.84 | +0.22 (+0.57%) | 4,501,161 |
| 21 Feb 2023 | CNY | 39.99 | 40.48 | 38.41 | 38.62 | 38.62 | -2.38 (-5.80%) | 6,215,695 |
| 20 Feb 2023 | CNY | 43.23 | 43.84 | 39.2 | 41 | 41 | -4.54 (-9.97%) | 8,208,704 |
| 17 Feb 2023 | CNY | 45.28 | 51.58 | 45.22 | 45.54 | 45.54 | -2.74 (-5.68%) | 9,607,449 |
| 16 Feb 2023 | CNY | 45.86 | 55.22 | 44.5 | 48.28 | 48.28 | 0.0 (0.0%) | 13,905,567 |
