| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2023 | CNY | 38.88 | 39.66 | 38.8 | 38.96 | 38.96 | +0.03 (+0.08%) | 1,732,168 |
| 21 Mar 2023 | CNY | 37.13 | 38.96 | 36.78 | 38.93 | 38.93 | +1.88 (+5.07%) | 2,322,028 |
| 20 Mar 2023 | CNY | 36.65 | 37.2 | 36 | 37.05 | 37.05 | +0.32 (+0.87%) | 1,267,876 |
| 17 Mar 2023 | CNY | 36.77 | 37.4 | 36.63 | 36.73 | 36.73 | -0.04 (-0.11%) | 1,404,926 |
| 16 Mar 2023 | CNY | 37.71 | 37.86 | 36.6 | 36.77 | 36.77 | -1.11 (-2.93%) | 1,858,283 |
| 15 Mar 2023 | CNY | 37.76 | 38.62 | 37.7 | 37.88 | 37.88 | +0.39 (+1.04%) | 1,317,769 |
| 14 Mar 2023 | CNY | 38.2 | 38.2 | 37.17 | 37.49 | 37.49 | -0.59 (-1.55%) | 1,271,634 |
| 13 Mar 2023 | CNY | 38.85 | 39.15 | 37.9 | 38.08 | 38.08 | -0.86 (-2.21%) | 1,682,508 |
| 10 Mar 2023 | CNY | 38.87 | 39.2 | 38.22 | 38.94 | 38.94 | +0.07 (+0.18%) | 1,416,346 |
| 9 Mar 2023 | CNY | 39.23 | 39.43 | 38.66 | 38.87 | 38.87 | -0.28 (-0.72%) | 1,497,265 |
| 8 Mar 2023 | CNY | 39.14 | 39.44 | 38.91 | 39.15 | 39.15 | -0.07 (-0.18%) | 1,174,542 |
| 7 Mar 2023 | CNY | 40 | 40.3 | 39.1 | 39.22 | 39.22 | -0.84 (-2.10%) | 1,369,160 |
| 6 Mar 2023 | CNY | 40.51 | 40.75 | 39.6 | 40.06 | 40.06 | -0.05 (-0.12%) | 1,081,738 |
| 3 Mar 2023 | CNY | 40.35 | 40.78 | 39.43 | 40.11 | 40.11 | -0.39 (-0.96%) | 2,237,793 |
| 2 Mar 2023 | CNY | 41.2 | 41.2 | 40.33 | 40.5 | 40.5 | -0.32 (-0.78%) | 1,185,632 |
| 1 Mar 2023 | CNY | 40.52 | 40.9 | 40.16 | 40.82 | 40.82 | +0.29 (+0.72%) | 1,314,083 |
| 28 Feb 2023 | CNY | 40.16 | 40.62 | 39.83 | 40.53 | 40.53 | +0.35 (+0.87%) | 1,278,041 |
| 27 Feb 2023 | CNY | 40.7 | 41.13 | 40.05 | 40.18 | 40.18 | -0.54 (-1.33%) | 1,438,001 |
| 24 Feb 2023 | CNY | 41.18 | 41.35 | 40.61 | 40.72 | 40.72 | -0.67 (-1.62%) | 1,612,379 |
| 23 Feb 2023 | CNY | 41 | 41.69 | 41 | 41.39 | 41.39 | -0.01 (-0.02%) | 1,697,999 |
| 22 Feb 2023 | CNY | 40.6 | 42.24 | 40.31 | 41.4 | 41.4 | +0.92 (+2.27%) | 3,198,689 |
| 21 Feb 2023 | CNY | 40 | 41.02 | 39.9 | 40.48 | 40.48 | +0.33 (+0.82%) | 1,904,419 |
| 20 Feb 2023 | CNY | 40.11 | 40.31 | 39.57 | 40.15 | 40.15 | -0.37 (-0.91%) | 2,313,309 |
| 17 Feb 2023 | CNY | 40.5 | 40.91 | 40.22 | 40.52 | 40.52 | +0.02 (+0.05%) | 2,069,072 |
| 16 Feb 2023 | CNY | 42.03 | 42.27 | 40.17 | 40.5 | 40.5 | -1.62 (-3.85%) | 4,137,527 |
| 15 Feb 2023 | CNY | 42.5 | 42.63 | 41.98 | 42.12 | 42.12 | -0.24 (-0.57%) | 2,515,543 |
| 14 Feb 2023 | CNY | 42.57 | 42.75 | 42.21 | 42.36 | 42.36 | -0.21 (-0.49%) | 2,041,843 |
| 13 Feb 2023 | CNY | 42.61 | 42.98 | 42.18 | 42.57 | 42.57 | +0.05 (+0.12%) | 2,313,977 |
| 10 Feb 2023 | CNY | 42.69 | 43.2 | 42.08 | 42.52 | 42.52 | -0.17 (-0.40%) | 2,710,816 |
| 9 Feb 2023 | CNY | 41.5 | 42.72 | 41.26 | 42.69 | 42.69 | +1.09 (+2.62%) | 4,246,867 |
