| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 37.49 | 39.4 | 37.3 | 38.49 | 38.49 | +1.26 (+3.38%) | 5,259,260 |
| 31 Mar 2023 | CNY | 39 | 39.41 | 37.01 | 37.23 | 37.23 | -1.55 (-4.00%) | 3,845,080 |
| 30 Mar 2023 | CNY | 40.63 | 40.89 | 38.69 | 38.78 | 38.78 | -1.78 (-4.39%) | 1,103,288 |
| 29 Mar 2023 | CNY | 40.09 | 41.38 | 40.09 | 40.56 | 40.56 | +0.38 (+0.95%) | 1,220,207 |
| 28 Mar 2023 | CNY | 40.82 | 41.94 | 39.94 | 40.18 | 40.18 | -0.96 (-2.33%) | 1,207,900 |
| 27 Mar 2023 | CNY | 42.34 | 42.34 | 40.7 | 41.14 | 41.14 | -0.92 (-2.19%) | 1,093,965 |
| 24 Mar 2023 | CNY | 42.24 | 43.2 | 41.61 | 42.06 | 42.06 | -0.14 (-0.33%) | 1,022,119 |
| 23 Mar 2023 | CNY | 40.7 | 42.24 | 40.3 | 42.2 | 42.2 | +1.5 (+3.69%) | 1,626,241 |
| 22 Mar 2023 | CNY | 41.73 | 41.98 | 40.47 | 40.7 | 40.7 | -0.67 (-1.62%) | 909,632 |
| 21 Mar 2023 | CNY | 40.92 | 42 | 40.5 | 41.37 | 41.37 | 0.0 (0.0%) | 797,682 |
| 20 Mar 2023 | CNY | 42.4 | 43.2 | 40.88 | 41.37 | 41.37 | -1.33 (-3.11%) | 1,455,639 |
| 17 Mar 2023 | CNY | 40.18 | 43.8 | 40.18 | 42.7 | 42.7 | +2.5 (+6.22%) | 2,039,123 |
| 16 Mar 2023 | CNY | 40.92 | 40.98 | 39.7 | 40.2 | 40.2 | -0.72 (-1.76%) | 504,596 |
| 15 Mar 2023 | CNY | 42.88 | 42.88 | 40.8 | 40.92 | 40.92 | -1.16 (-2.76%) | 656,317 |
| 14 Mar 2023 | CNY | 41.47 | 42.4 | 40.01 | 42.08 | 42.08 | +1.49 (+3.67%) | 1,373,111 |
| 13 Mar 2023 | CNY | 41.82 | 41.82 | 40.29 | 40.59 | 40.59 | -0.27 (-0.66%) | 830,855 |
| 10 Mar 2023 | CNY | 42.18 | 42.99 | 40.77 | 40.86 | 40.86 | -1.84 (-4.31%) | 1,206,226 |
| 9 Mar 2023 | CNY | 40.19 | 43.17 | 40.19 | 42.7 | 42.7 | +1.88 (+4.61%) | 1,638,146 |
| 8 Mar 2023 | CNY | 40.39 | 40.97 | 40.13 | 40.82 | 40.82 | +0.27 (+0.67%) | 465,551 |
| 7 Mar 2023 | CNY | 40.4 | 41.24 | 40.11 | 40.55 | 40.55 | -0.43 (-1.05%) | 1,203,737 |
| 6 Mar 2023 | CNY | 41.65 | 41.65 | 38.96 | 40.98 | 40.98 | +0.08 (+0.20%) | 2,041,079 |
| 3 Mar 2023 | CNY | 41.4 | 41.51 | 40.39 | 40.9 | 40.9 | -0.3 (-0.73%) | 1,730,543 |
| 2 Mar 2023 | CNY | 41.7 | 42.33 | 40.33 | 41.2 | 41.2 | -0.62 (-1.48%) | 1,170,860 |
| 1 Mar 2023 | CNY | 42 | 42.89 | 41.22 | 41.82 | 41.82 | -0.01 (-0.02%) | 1,456,240 |
| 28 Feb 2023 | CNY | 40.3 | 41.95 | 39.8 | 41.83 | 41.83 | +1.23 (+3.03%) | 1,907,530 |
| 27 Feb 2023 | CNY | 39.21 | 40.68 | 39.12 | 40.6 | 40.6 | +1.14 (+2.89%) | 1,567,865 |
| 24 Feb 2023 | CNY | 38.42 | 39.88 | 38.08 | 39.46 | 39.46 | +0.94 (+2.44%) | 782,621 |
| 23 Feb 2023 | CNY | 38.7 | 39.77 | 38.28 | 38.52 | 38.52 | -0.34 (-0.87%) | 559,606 |
| 22 Feb 2023 | CNY | 37.64 | 39.18 | 37.64 | 38.86 | 38.86 | +0.76 (+1.99%) | 491,423 |
| 21 Feb 2023 | CNY | 38.16 | 38.4 | 37.15 | 38.1 | 38.1 | +0.19 (+0.50%) | 597,084 |
