| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 25.7 | 26.83 | 25.68 | 26.16 | 26.16 | +0.46 (+1.79%) | 44,694,077 |
| 28 Mar 2023 | CNY | 27 | 27.2 | 25.7 | 25.7 | 25.7 | -1.78 (-6.48%) | 51,531,802 |
| 27 Mar 2023 | CNY | 26 | 27.5 | 25.75 | 27.48 | 27.48 | +1.33 (+5.09%) | 65,267,745 |
| 24 Mar 2023 | CNY | 25.9 | 26.2 | 25.1 | 26.15 | 26.15 | +0.36 (+1.40%) | 58,425,297 |
| 23 Mar 2023 | CNY | 25.9 | 26.36 | 25.04 | 25.79 | 25.79 | +0.23 (+0.90%) | 80,725,503 |
| 22 Mar 2023 | CNY | 23.2 | 25.56 | 23.03 | 25.56 | 25.56 | +2.32 (+9.98%) | 59,794,804 |
| 21 Mar 2023 | CNY | 23.07 | 23.44 | 22.7 | 23.24 | 23.24 | +0.03 (+0.13%) | 20,455,666 |
| 20 Mar 2023 | CNY | 23.23 | 23.96 | 22.94 | 23.21 | 23.21 | +0.21 (+0.91%) | 33,187,481 |
| 17 Mar 2023 | CNY | 22.26 | 23.28 | 22.18 | 23 | 23 | +0.96 (+4.36%) | 33,408,348 |
| 16 Mar 2023 | CNY | 22.05 | 22.48 | 21.96 | 22.04 | 22.04 | -0.22 (-0.99%) | 15,476,445 |
| 15 Mar 2023 | CNY | 22.78 | 22.92 | 22.16 | 22.26 | 22.26 | -0.43 (-1.90%) | 20,230,289 |
| 14 Mar 2023 | CNY | 23.28 | 23.45 | 22.49 | 22.69 | 22.69 | -0.45 (-1.94%) | 25,407,811 |
| 13 Mar 2023 | CNY | 22.56 | 23.14 | 22.5 | 23.14 | 23.14 | +0.7 (+3.12%) | 23,325,320 |
| 10 Mar 2023 | CNY | 22.41 | 23.1 | 22.4 | 22.44 | 22.44 | -0.31 (-1.36%) | 19,013,560 |
| 9 Mar 2023 | CNY | 22.95 | 22.96 | 22.3 | 22.75 | 22.75 | -0.24 (-1.04%) | 21,636,870 |
| 8 Mar 2023 | CNY | 22.05 | 23.2 | 22.05 | 22.99 | 22.99 | +0.78 (+3.51%) | 29,006,341 |
| 7 Mar 2023 | CNY | 23.19 | 23.45 | 22 | 22.21 | 22.21 | -1.05 (-4.51%) | 30,567,131 |
| 6 Mar 2023 | CNY | 22.66 | 23.9 | 22.6 | 23.26 | 23.26 | +0.49 (+2.15%) | 36,852,242 |
| 3 Mar 2023 | CNY | 22.9 | 22.92 | 22.34 | 22.77 | 22.77 | -0.37 (-1.60%) | 28,449,147 |
| 2 Mar 2023 | CNY | 22.87 | 23.79 | 22.86 | 23.14 | 23.14 | +0.35 (+1.54%) | 36,448,333 |
| 1 Mar 2023 | CNY | 22.02 | 23.08 | 22.02 | 22.79 | 22.79 | +0.46 (+2.06%) | 32,307,138 |
| 28 Feb 2023 | CNY | 22.3 | 22.65 | 22 | 22.33 | 22.33 | +0.47 (+2.15%) | 24,427,207 |
| 27 Feb 2023 | CNY | 21.94 | 22.57 | 21.71 | 21.86 | 21.86 | -0.23 (-1.04%) | 23,359,907 |
| 24 Feb 2023 | CNY | 21.85 | 22.77 | 21.84 | 22.09 | 22.09 | +0.36 (+1.66%) | 32,841,188 |
| 23 Feb 2023 | CNY | 21.45 | 22.17 | 21.4 | 21.73 | 21.73 | +0.2 (+0.93%) | 30,291,528 |
| 22 Feb 2023 | CNY | 21.35 | 21.74 | 21.03 | 21.53 | 21.53 | +0.03 (+0.14%) | 19,446,768 |
| 21 Feb 2023 | CNY | 21.75 | 21.85 | 21.21 | 21.5 | 21.5 | -0.28 (-1.29%) | 24,122,432 |
| 20 Feb 2023 | CNY | 21.22 | 21.92 | 21.08 | 21.78 | 21.78 | +0.8 (+3.81%) | 32,362,626 |
| 17 Feb 2023 | CNY | 22 | 22.22 | 20.82 | 20.98 | 20.98 | -1.24 (-5.58%) | 39,094,696 |
| 16 Feb 2023 | CNY | 23.2 | 23.62 | 21.99 | 22.22 | 22.22 | -1.59 (-6.68%) | 60,914,798 |
