| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 34.05 | 34.85 | 33.82 | 33.88 | 33.88 | -0.15 (-0.44%) | 4,284,238 |
| 27 Mar 2023 | CNY | 33.06 | 34.32 | 32.93 | 34.03 | 34.03 | +0.85 (+2.56%) | 4,666,107 |
| 24 Mar 2023 | CNY | 33.36 | 33.8 | 32.81 | 33.18 | 33.18 | -0.02 (-0.06%) | 3,010,566 |
| 23 Mar 2023 | CNY | 33.55 | 33.85 | 33.1 | 33.2 | 33.2 | -0.17 (-0.51%) | 2,552,414 |
| 22 Mar 2023 | CNY | 34.01 | 34.35 | 33.25 | 33.37 | 33.37 | -0.49 (-1.45%) | 3,050,331 |
| 21 Mar 2023 | CNY | 33.47 | 34.05 | 33.01 | 33.86 | 33.86 | +0.29 (+0.86%) | 3,409,082 |
| 20 Mar 2023 | CNY | 33.29 | 34.08 | 32.35 | 33.57 | 33.57 | +0.48 (+1.45%) | 5,388,545 |
| 17 Mar 2023 | CNY | 33.99 | 34.31 | 33 | 33.09 | 33.09 | -0.72 (-2.13%) | 4,711,239 |
| 16 Mar 2023 | CNY | 35.1 | 35.17 | 33.8 | 33.81 | 33.81 | -1.38 (-3.92%) | 3,566,779 |
| 15 Mar 2023 | CNY | 35.29 | 36.18 | 35.02 | 35.19 | 35.19 | +0.55 (+1.59%) | 4,353,762 |
| 14 Mar 2023 | CNY | 35.16 | 35.38 | 33.78 | 34.64 | 34.64 | -0.52 (-1.48%) | 3,626,776 |
| 13 Mar 2023 | CNY | 35.16 | 35.41 | 34.9 | 35.16 | 35.16 | -0.14 (-0.40%) | 2,100,460 |
| 10 Mar 2023 | CNY | 35.79 | 35.97 | 35.15 | 35.3 | 35.3 | -0.82 (-2.27%) | 3,145,566 |
| 9 Mar 2023 | CNY | 36.42 | 36.56 | 35.86 | 36.12 | 36.12 | -0.16 (-0.44%) | 2,488,089 |
| 8 Mar 2023 | CNY | 36.45 | 37.15 | 36.01 | 36.28 | 36.28 | -0.17 (-0.47%) | 2,795,811 |
| 7 Mar 2023 | CNY | 37.61 | 37.7 | 36.32 | 36.45 | 36.45 | -0.9 (-2.41%) | 3,324,464 |
| 6 Mar 2023 | CNY | 36.86 | 37.6 | 35.46 | 37.35 | 37.35 | +0.33 (+0.89%) | 6,516,389 |
| 3 Mar 2023 | CNY | 37 | 37.55 | 36.68 | 37.02 | 37.02 | +0.15 (+0.41%) | 3,600,086 |
| 2 Mar 2023 | CNY | 37.99 | 37.99 | 36.77 | 36.87 | 36.87 | -0.56 (-1.50%) | 5,031,463 |
| 1 Mar 2023 | CNY | 37.39 | 38.1 | 37.04 | 37.43 | 37.43 | -0.45 (-1.19%) | 9,622,703 |
| 28 Feb 2023 | CNY | 44.5 | 44.5 | 37.5 | 37.88 | 37.88 | -7.05 (-15.69%) | 18,049,510 |
| 27 Feb 2023 | CNY | 45.06 | 47.47 | 44.75 | 44.93 | 44.93 | -0.81 (-1.77%) | 4,308,721 |
| 24 Feb 2023 | CNY | 46.59 | 46.73 | 45.58 | 45.74 | 45.74 | -0.86 (-1.85%) | 2,474,017 |
| 23 Feb 2023 | CNY | 45.16 | 47.28 | 45.16 | 46.6 | 46.6 | +1.04 (+2.28%) | 4,983,872 |
| 22 Feb 2023 | CNY | 47.01 | 47.5 | 45.41 | 45.56 | 45.56 | -2.28 (-4.77%) | 5,791,748 |
| 21 Feb 2023 | CNY | 48.12 | 48.21 | 46.89 | 47.84 | 47.84 | -0.29 (-0.60%) | 3,283,740 |
| 20 Feb 2023 | CNY | 46.97 | 48.81 | 45.55 | 48.13 | 48.13 | +0.98 (+2.08%) | 6,410,621 |
| 17 Feb 2023 | CNY | 46.26 | 47.93 | 45.13 | 47.15 | 47.15 | +1.15 (+2.50%) | 5,986,569 |
| 16 Feb 2023 | CNY | 45.58 | 48.19 | 44.8 | 46 | 46 | +0.44 (+0.97%) | 8,251,897 |
| 15 Feb 2023 | CNY | 46.2 | 46.86 | 45.26 | 45.56 | 45.56 | -0.48 (-1.04%) | 4,558,416 |
