| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 34.81 | 35.29 | 32.7 | 33.1 | 33.1 | -1.7 (-4.89%) | 6,818,092 |
| 7 Apr 2023 | CNY | 34.48 | 35.14 | 33.41 | 34.8 | 34.8 | +0.25 (+0.72%) | 6,971,267 |
| 6 Apr 2023 | CNY | 31.85 | 35.99 | 31.09 | 34.55 | 34.55 | +2.6 (+8.14%) | 11,697,400 |
| 4 Apr 2023 | CNY | 31.85 | 32.98 | 31.41 | 31.95 | 31.95 | -0.37 (-1.14%) | 7,049,632 |
| 3 Apr 2023 | CNY | 31.16 | 32.66 | 30.82 | 32.32 | 32.32 | +1.22 (+3.92%) | 8,978,321 |
| 31 Mar 2023 | CNY | 29.05 | 31.9 | 29 | 31.1 | 31.1 | +1.89 (+6.47%) | 8,871,408 |
| 30 Mar 2023 | CNY | 29.26 | 30.12 | 29 | 29.21 | 29.21 | 0.0 (0.0%) | 4,065,564 |
| 29 Mar 2023 | CNY | 28.33 | 29.9 | 27.86 | 29.21 | 29.21 | +0.52 (+1.81%) | 5,653,940 |
| 28 Mar 2023 | CNY | 29.66 | 29.73 | 28.69 | 28.69 | 28.69 | -1.31 (-4.37%) | 5,109,996 |
| 27 Mar 2023 | CNY | 30.93 | 30.97 | 29.4 | 30 | 30 | -0.8 (-2.60%) | 6,256,403 |
| 24 Mar 2023 | CNY | 31.25 | 31.5 | 30.15 | 30.8 | 30.8 | -0.8 (-2.53%) | 7,233,317 |
| 23 Mar 2023 | CNY | 29.85 | 31.76 | 29.85 | 31.6 | 31.6 | +1.45 (+4.81%) | 11,214,288 |
| 22 Mar 2023 | CNY | 29.9 | 30.36 | 29.29 | 30.15 | 30.15 | +0.16 (+0.53%) | 6,049,344 |
| 21 Mar 2023 | CNY | 30.5 | 30.83 | 29.4 | 29.99 | 29.99 | -0.94 (-3.04%) | 7,811,013 |
| 20 Mar 2023 | CNY | 30.39 | 32 | 29.93 | 30.93 | 30.93 | +0.43 (+1.41%) | 11,178,040 |
| 17 Mar 2023 | CNY | 29.92 | 31.51 | 29.28 | 30.5 | 30.5 | +1.3 (+4.45%) | 11,560,122 |
| 16 Mar 2023 | CNY | 29.95 | 30.7 | 28.87 | 29.2 | 29.2 | -0.75 (-2.50%) | 8,021,391 |
| 15 Mar 2023 | CNY | 29.46 | 31.55 | 29.3 | 29.95 | 29.95 | +0.17 (+0.57%) | 10,945,810 |
| 14 Mar 2023 | CNY | 26.3 | 31 | 25.5 | 29.78 | 29.78 | +3.5 (+13.32%) | 9,062,437 |
| 13 Mar 2023 | CNY | 26.42 | 26.76 | 25.8 | 26.28 | 26.28 | -0.43 (-1.61%) | 2,633,618 |
| 10 Mar 2023 | CNY | 26.2 | 27.35 | 26.13 | 26.71 | 26.71 | +0.2 (+0.75%) | 4,356,521 |
| 9 Mar 2023 | CNY | 26.01 | 27.32 | 26.01 | 26.51 | 26.51 | +0.37 (+1.42%) | 3,360,950 |
| 8 Mar 2023 | CNY | 25.8 | 26.44 | 25.79 | 26.14 | 26.14 | +0.27 (+1.04%) | 2,631,187 |
| 7 Mar 2023 | CNY | 27.23 | 27.39 | 25.84 | 25.87 | 25.87 | -1.36 (-4.99%) | 4,185,715 |
| 6 Mar 2023 | CNY | 27.99 | 28.14 | 26.88 | 27.23 | 27.23 | -1.07 (-3.78%) | 4,575,005 |
| 3 Mar 2023 | CNY | 27.97 | 29.4 | 27.4 | 28.3 | 28.3 | +1.04 (+3.82%) | 6,496,410 |
| 2 Mar 2023 | CNY | 28.41 | 28.94 | 27.26 | 27.26 | 27.26 | -1.54 (-5.35%) | 5,271,626 |
| 1 Mar 2023 | CNY | 28.07 | 29.11 | 27.75 | 28.8 | 28.8 | +0.65 (+2.31%) | 5,268,815 |
| 28 Feb 2023 | CNY | 27.65 | 28.4 | 27.2 | 28.15 | 28.15 | +0.5 (+1.81%) | 4,817,816 |
| 27 Feb 2023 | CNY | 28.85 | 29.57 | 27.51 | 27.65 | 27.65 | -1.2 (-4.16%) | 5,643,202 |
