| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2023 | CNY | 35.95 | 36.05 | 32.6 | 32.7 | 32.7 | -3.52 (-9.72%) | 4,877,653 |
| 20 Apr 2023 | CNY | 35.85 | 36.79 | 35 | 36.22 | 36.22 | +0.2 (+0.56%) | 3,852,116 |
| 19 Apr 2023 | CNY | 35.5 | 37.58 | 34.34 | 36.02 | 36.02 | +0.89 (+2.53%) | 4,204,071 |
| 18 Apr 2023 | CNY | 34.89 | 35.8 | 34.31 | 35.13 | 35.13 | +0.17 (+0.49%) | 2,609,510 |
| 17 Apr 2023 | CNY | 36.86 | 37 | 34.44 | 34.96 | 34.96 | -2.05 (-5.54%) | 5,671,412 |
| 14 Apr 2023 | CNY | 37.55 | 38.19 | 34.83 | 37.01 | 37.01 | -0.97 (-2.55%) | 5,502,433 |
| 13 Apr 2023 | CNY | 39.23 | 41.57 | 37.3 | 37.98 | 37.98 | -2.35 (-5.83%) | 6,440,709 |
| 12 Apr 2023 | CNY | 38.81 | 40.55 | 37.47 | 40.33 | 40.33 | +3.15 (+8.47%) | 7,806,483 |
| 11 Apr 2023 | CNY | 38.47 | 39.33 | 35.95 | 37.18 | 37.18 | -1.36 (-3.53%) | 7,239,779 |
| 10 Apr 2023 | CNY | 41 | 43.75 | 38 | 38.54 | 38.54 | +1.29 (+3.46%) | 11,176,383 |
| 7 Apr 2023 | CNY | 36.08 | 37.59 | 34.96 | 37.25 | 37.25 | +1.58 (+4.43%) | 4,972,107 |
| 6 Apr 2023 | CNY | 35 | 36.69 | 34.82 | 35.67 | 35.67 | -0.19 (-0.53%) | 3,861,637 |
| 4 Apr 2023 | CNY | 36.7 | 37.21 | 35.41 | 35.86 | 35.86 | -0.84 (-2.29%) | 3,527,122 |
| 3 Apr 2023 | CNY | 35.39 | 37 | 35.03 | 36.7 | 36.7 | +1.32 (+3.73%) | 4,281,682 |
| 31 Mar 2023 | CNY | 33.9 | 35.87 | 33.6 | 35.38 | 35.38 | +1.27 (+3.72%) | 3,313,874 |
| 30 Mar 2023 | CNY | 35.96 | 36.63 | 33.83 | 34.11 | 34.11 | -2.35 (-6.45%) | 5,114,066 |
| 29 Mar 2023 | CNY | 35.65 | 38.38 | 35.1 | 36.46 | 36.46 | +1.6 (+4.59%) | 5,669,657 |
| 28 Mar 2023 | CNY | 35.2 | 35.96 | 34 | 34.86 | 34.86 | -0.45 (-1.27%) | 4,857,284 |
| 27 Mar 2023 | CNY | 35.3 | 37.53 | 34.3 | 35.31 | 35.31 | +0.47 (+1.35%) | 8,015,144 |
| 24 Mar 2023 | CNY | 32.55 | 34.86 | 31.8 | 34.84 | 34.84 | +2.79 (+8.71%) | 5,251,011 |
| 23 Mar 2023 | CNY | 32.11 | 32.5 | 30.91 | 32.05 | 32.05 | -0.12 (-0.37%) | 2,803,146 |
| 22 Mar 2023 | CNY | 31.4 | 32.45 | 31.35 | 32.17 | 32.17 | +0.99 (+3.18%) | 3,162,768 |
| 21 Mar 2023 | CNY | 31.01 | 32 | 30.41 | 31.18 | 31.18 | +0.17 (+0.55%) | 3,145,030 |
| 20 Mar 2023 | CNY | 29.5 | 31.7 | 29.12 | 31.01 | 31.01 | +1.96 (+6.75%) | 5,481,139 |
| 17 Mar 2023 | CNY | 27.75 | 29.31 | 27.75 | 29.05 | 29.05 | +1.16 (+4.16%) | 2,953,489 |
| 16 Mar 2023 | CNY | 28.04 | 28.6 | 27.5 | 27.89 | 27.89 | -0.63 (-2.21%) | 1,402,056 |
| 15 Mar 2023 | CNY | 28.51 | 29.58 | 28.11 | 28.52 | 28.52 | +0.03 (+0.11%) | 1,899,604 |
| 14 Mar 2023 | CNY | 28.99 | 28.99 | 27.57 | 28.49 | 28.49 | +0.1 (+0.35%) | 1,516,445 |
| 13 Mar 2023 | CNY | 28.1 | 28.53 | 27.52 | 28.39 | 28.39 | +0.4 (+1.43%) | 1,066,088 |
| 10 Mar 2023 | CNY | 28.42 | 28.86 | 27.9 | 27.99 | 27.99 | -0.68 (-2.37%) | 1,163,596 |
