| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 26.03 | 26.39 | 26 | 26.18 | 26.18 | +0.07 (+0.27%) | 385,893 |
| 4 Apr 2023 | CNY | 26.24 | 26.45 | 26 | 26.11 | 26.11 | -0.13 (-0.50%) | 415,914 |
| 3 Apr 2023 | CNY | 25.85 | 26.3 | 25.85 | 26.24 | 26.24 | +0.3 (+1.16%) | 611,700 |
| 31 Mar 2023 | CNY | 25.8 | 26.09 | 25.8 | 25.94 | 25.94 | +0.15 (+0.58%) | 344,301 |
| 30 Mar 2023 | CNY | 25.71 | 26.05 | 25.7 | 25.79 | 25.79 | +0.1 (+0.39%) | 398,561 |
| 29 Mar 2023 | CNY | 25.71 | 26.11 | 25.65 | 25.69 | 25.69 | -0.08 (-0.31%) | 336,557 |
| 28 Mar 2023 | CNY | 26.01 | 26.1 | 25.72 | 25.77 | 25.77 | -0.24 (-0.92%) | 649,008 |
| 27 Mar 2023 | CNY | 26.19 | 26.47 | 25.92 | 26.01 | 26.01 | -0.14 (-0.54%) | 535,448 |
| 24 Mar 2023 | CNY | 26.12 | 26.54 | 26.04 | 26.15 | 26.15 | -0.04 (-0.15%) | 708,111 |
| 23 Mar 2023 | CNY | 26.44 | 26.74 | 26 | 26.19 | 26.19 | -0.38 (-1.43%) | 1,257,453 |
| 22 Mar 2023 | CNY | 26.79 | 26.87 | 26.41 | 26.57 | 26.57 | -0.47 (-1.74%) | 1,157,051 |
| 21 Mar 2023 | CNY | 27.1 | 27.1 | 26.8 | 27.04 | 27.04 | +0.07 (+0.26%) | 381,928 |
| 20 Mar 2023 | CNY | 26.83 | 27.48 | 26.62 | 26.97 | 26.97 | +0.14 (+0.52%) | 763,145 |
| 17 Mar 2023 | CNY | 26.87 | 26.9 | 26.35 | 26.83 | 26.83 | +0.48 (+1.82%) | 670,085 |
| 16 Mar 2023 | CNY | 26.88 | 27.2 | 26.31 | 26.35 | 26.35 | -0.63 (-2.34%) | 793,975 |
| 15 Mar 2023 | CNY | 26.33 | 27.1 | 26.33 | 26.98 | 26.98 | +0.65 (+2.47%) | 923,626 |
| 14 Mar 2023 | CNY | 26.74 | 26.74 | 26.1 | 26.33 | 26.33 | -0.41 (-1.53%) | 436,647 |
| 13 Mar 2023 | CNY | 26.83 | 26.83 | 26.09 | 26.74 | 26.74 | -0.1 (-0.37%) | 680,714 |
| 10 Mar 2023 | CNY | 27.18 | 27.32 | 26.83 | 26.84 | 26.84 | -0.48 (-1.76%) | 570,121 |
| 9 Mar 2023 | CNY | 27.12 | 27.55 | 26.89 | 27.32 | 27.32 | +0.37 (+1.37%) | 711,439 |
| 8 Mar 2023 | CNY | 26.82 | 27.04 | 26.8 | 26.95 | 26.95 | +0.06 (+0.22%) | 317,928 |
| 7 Mar 2023 | CNY | 27.42 | 27.51 | 26.88 | 26.89 | 26.89 | -0.53 (-1.93%) | 754,839 |
| 6 Mar 2023 | CNY | 27.56 | 27.56 | 27.26 | 27.42 | 27.42 | +0.05 (+0.18%) | 420,588 |
| 3 Mar 2023 | CNY | 27.53 | 27.71 | 27.12 | 27.37 | 27.37 | -0.16 (-0.58%) | 753,293 |
| 2 Mar 2023 | CNY | 28.1 | 28.23 | 27.51 | 27.53 | 27.53 | -0.5 (-1.78%) | 1,011,145 |
| 1 Mar 2023 | CNY | 27.89 | 28.09 | 27.89 | 28.03 | 28.03 | -0.06 (-0.21%) | 670,503 |
| 28 Feb 2023 | CNY | 28.32 | 28.46 | 27.78 | 28.09 | 28.09 | -0.21 (-0.74%) | 1,013,792 |
| 27 Feb 2023 | CNY | 27.8 | 28.48 | 27.67 | 28.3 | 28.3 | +0.35 (+1.25%) | 1,845,544 |
| 24 Feb 2023 | CNY | 27.58 | 27.97 | 27.46 | 27.95 | 27.95 | +0.39 (+1.42%) | 1,099,450 |
| 23 Feb 2023 | CNY | 27.72 | 27.8 | 27.43 | 27.56 | 27.56 | -0.16 (-0.58%) | 762,261 |
