| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 30.7 | 31.05 | 29.88 | 30.61 | 30.61 | -0.03 (-0.10%) | 3,636,367 |
| 6 Apr 2023 | CNY | 29.5 | 30.66 | 29.33 | 30.64 | 30.64 | +1.11 (+3.76%) | 4,165,763 |
| 4 Apr 2023 | CNY | 30.99 | 30.99 | 29.16 | 29.53 | 29.53 | -1.21 (-3.94%) | 6,200,037 |
| 3 Apr 2023 | CNY | 30.97 | 31.18 | 30.31 | 30.74 | 30.74 | -0.5 (-1.60%) | 3,987,294 |
| 31 Mar 2023 | CNY | 30.72 | 31.68 | 30.51 | 31.24 | 31.24 | +0.52 (+1.69%) | 4,190,345 |
| 30 Mar 2023 | CNY | 30.12 | 31.6 | 29.81 | 30.72 | 30.72 | +0.78 (+2.61%) | 6,861,135 |
| 29 Mar 2023 | CNY | 28.67 | 30.5 | 28.66 | 29.94 | 29.94 | +1.14 (+3.96%) | 6,622,826 |
| 28 Mar 2023 | CNY | 29 | 29.3 | 28.65 | 28.8 | 28.8 | -0.15 (-0.52%) | 4,428,455 |
| 27 Mar 2023 | CNY | 29.08 | 29.39 | 28.83 | 28.95 | 28.95 | -0.2 (-0.69%) | 3,523,455 |
| 24 Mar 2023 | CNY | 29.01 | 29.31 | 28.5 | 29.15 | 29.15 | +0.18 (+0.62%) | 4,646,281 |
| 23 Mar 2023 | CNY | 29.63 | 29.81 | 28.92 | 28.97 | 28.97 | -0.69 (-2.33%) | 5,508,362 |
| 22 Mar 2023 | CNY | 30.27 | 30.99 | 29.43 | 29.66 | 29.66 | -0.34 (-1.13%) | 5,136,546 |
| 21 Mar 2023 | CNY | 30.09 | 30.27 | 29.57 | 30 | 30 | 0.0 (0.0%) | 4,654,104 |
| 20 Mar 2023 | CNY | 30 | 30.43 | 29.06 | 30 | 30 | +0.05 (+0.17%) | 3,421,389 |
| 17 Mar 2023 | CNY | 30.47 | 30.85 | 29.91 | 29.95 | 29.95 | -0.2 (-0.66%) | 2,885,487 |
| 16 Mar 2023 | CNY | 30.84 | 30.92 | 29.92 | 30.15 | 30.15 | -0.62 (-2.01%) | 3,877,252 |
| 15 Mar 2023 | CNY | 31.38 | 32.05 | 30.67 | 30.77 | 30.77 | -0.28 (-0.90%) | 3,759,669 |
| 14 Mar 2023 | CNY | 31.62 | 31.62 | 30.63 | 31.05 | 31.05 | -0.43 (-1.37%) | 3,217,925 |
| 13 Mar 2023 | CNY | 31.24 | 31.68 | 31 | 31.48 | 31.48 | +0.07 (+0.22%) | 2,955,510 |
| 10 Mar 2023 | CNY | 31.22 | 31.69 | 30.9 | 31.41 | 31.41 | -0.07 (-0.22%) | 3,402,986 |
| 9 Mar 2023 | CNY | 31.63 | 32.1 | 31.41 | 31.48 | 31.48 | -0.49 (-1.53%) | 3,784,210 |
| 8 Mar 2023 | CNY | 32.48 | 33.16 | 31.88 | 31.97 | 31.97 | -0.73 (-2.23%) | 3,144,732 |
| 7 Mar 2023 | CNY | 33.52 | 33.62 | 32.61 | 32.7 | 32.7 | -0.92 (-2.74%) | 4,119,158 |
| 6 Mar 2023 | CNY | 33.6 | 33.98 | 32.7 | 33.62 | 33.62 | +0.24 (+0.72%) | 5,452,091 |
| 3 Mar 2023 | CNY | 33.01 | 33.86 | 32.8 | 33.38 | 33.38 | +0.48 (+1.46%) | 5,674,364 |
| 2 Mar 2023 | CNY | 34.37 | 35.29 | 32.71 | 32.9 | 32.9 | -1.61 (-4.67%) | 9,705,778 |
| 1 Mar 2023 | CNY | 35.17 | 35.17 | 33.61 | 34.51 | 34.51 | -0.87 (-2.46%) | 9,064,501 |
| 28 Feb 2023 | CNY | 35.74 | 36.3 | 34.6 | 35.38 | 35.38 | -0.36 (-1.01%) | 5,010,030 |
| 27 Feb 2023 | CNY | 35.66 | 36.88 | 35.61 | 35.74 | 35.74 | +0.03 (+0.08%) | 3,839,871 |
| 24 Feb 2023 | CNY | 35.69 | 36.06 | 34.66 | 35.71 | 35.71 | -0.28 (-0.78%) | 4,834,581 |
