| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 31.55 | 32.08 | 31.48 | 31.98 | 31.98 | +0.44 (+1.40%) | 1,680,310 |
| 6 Apr 2023 | CNY | 30.9 | 31.63 | 30.76 | 31.54 | 31.54 | +0.64 (+2.07%) | 1,928,495 |
| 4 Apr 2023 | CNY | 31.29 | 31.33 | 30.79 | 30.9 | 30.9 | -0.3 (-0.96%) | 1,495,970 |
| 3 Apr 2023 | CNY | 31.31 | 31.44 | 31.1 | 31.2 | 31.2 | -0.12 (-0.38%) | 1,231,285 |
| 31 Mar 2023 | CNY | 31.14 | 31.4 | 31.14 | 31.32 | 31.32 | +0.15 (+0.48%) | 769,116 |
| 30 Mar 2023 | CNY | 31.2 | 31.31 | 31.04 | 31.17 | 31.17 | -0.1 (-0.32%) | 939,874 |
| 29 Mar 2023 | CNY | 31.69 | 31.96 | 31.2 | 31.27 | 31.27 | -0.55 (-1.73%) | 1,515,493 |
| 28 Mar 2023 | CNY | 32.41 | 32.65 | 31.82 | 31.82 | 31.82 | -0.56 (-1.73%) | 1,515,641 |
| 27 Mar 2023 | CNY | 31.61 | 32.55 | 31.38 | 32.38 | 32.38 | +0.75 (+2.37%) | 2,294,199 |
| 24 Mar 2023 | CNY | 31.36 | 31.88 | 31.29 | 31.63 | 31.63 | +0.34 (+1.09%) | 1,614,505 |
| 23 Mar 2023 | CNY | 31.24 | 31.41 | 31.03 | 31.29 | 31.29 | 0.0 (0.0%) | 1,110,486 |
| 22 Mar 2023 | CNY | 31.3 | 31.56 | 31.13 | 31.29 | 31.29 | +0.1 (+0.32%) | 1,166,507 |
| 21 Mar 2023 | CNY | 30.64 | 31.25 | 30.64 | 31.19 | 31.19 | +0.58 (+1.89%) | 1,211,983 |
| 20 Mar 2023 | CNY | 31.02 | 31.07 | 30.47 | 30.61 | 30.61 | -0.41 (-1.32%) | 1,228,563 |
| 17 Mar 2023 | CNY | 30.61 | 31.26 | 30.61 | 31.02 | 31.02 | +0.35 (+1.14%) | 1,352,192 |
| 16 Mar 2023 | CNY | 30.98 | 31.28 | 30.67 | 30.67 | 30.67 | -0.71 (-2.26%) | 1,400,398 |
| 15 Mar 2023 | CNY | 31.24 | 31.59 | 31.12 | 31.38 | 31.38 | +0.35 (+1.13%) | 1,174,930 |
| 14 Mar 2023 | CNY | 31.88 | 32.09 | 30.9 | 31.03 | 31.03 | -0.77 (-2.42%) | 2,486,520 |
| 13 Mar 2023 | CNY | 32.58 | 32.58 | 31.7 | 31.8 | 31.8 | -0.84 (-2.57%) | 2,138,620 |
| 10 Mar 2023 | CNY | 33.14 | 33.35 | 32.56 | 32.64 | 32.64 | -0.63 (-1.89%) | 1,837,578 |
| 9 Mar 2023 | CNY | 32.98 | 33.39 | 32.81 | 33.27 | 33.27 | +0.48 (+1.46%) | 1,814,378 |
| 8 Mar 2023 | CNY | 32.88 | 33.03 | 32.7 | 32.79 | 32.79 | -0.2 (-0.61%) | 1,369,503 |
| 7 Mar 2023 | CNY | 33.35 | 33.5 | 32.91 | 32.99 | 32.99 | -0.34 (-1.02%) | 1,811,184 |
| 6 Mar 2023 | CNY | 33.35 | 33.53 | 33.25 | 33.33 | 33.33 | +0.01 (+0.03%) | 1,183,971 |
| 3 Mar 2023 | CNY | 33.31 | 33.55 | 33.2 | 33.32 | 33.32 | +0.01 (+0.03%) | 1,463,695 |
| 2 Mar 2023 | CNY | 33.8 | 33.8 | 33.26 | 33.31 | 33.31 | -0.35 (-1.04%) | 1,624,016 |
| 1 Mar 2023 | CNY | 33.48 | 33.69 | 33.33 | 33.66 | 33.66 | +0.07 (+0.21%) | 1,358,590 |
| 28 Feb 2023 | CNY | 33.41 | 33.6 | 33.15 | 33.59 | 33.59 | +0.47 (+1.42%) | 1,617,253 |
| 27 Feb 2023 | CNY | 33.48 | 33.59 | 33.12 | 33.12 | 33.12 | -0.36 (-1.08%) | 1,795,381 |
| 24 Feb 2023 | CNY | 33.84 | 33.88 | 33.38 | 33.48 | 33.48 | -0.32 (-0.95%) | 1,488,432 |
