| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 27.6 | 28.1 | 27.03 | 27.76 | 27.76 | +0.15 (+0.54%) | 6,361,622 |
| 28 Mar 2023 | CNY | 29.54 | 29.54 | 27.49 | 27.61 | 27.61 | -2.04 (-6.88%) | 9,287,479 |
| 27 Mar 2023 | CNY | 28.83 | 29.86 | 28.62 | 29.65 | 29.65 | +0.82 (+2.84%) | 10,205,473 |
| 24 Mar 2023 | CNY | 28.83 | 29.35 | 28.39 | 28.83 | 28.83 | -0.33 (-1.13%) | 8,129,478 |
| 23 Mar 2023 | CNY | 28.56 | 29.17 | 28.29 | 29.16 | 29.16 | +0.24 (+0.83%) | 10,003,162 |
| 22 Mar 2023 | CNY | 28.9 | 29.07 | 28.22 | 28.92 | 28.92 | -0.23 (-0.79%) | 9,383,698 |
| 21 Mar 2023 | CNY | 29.71 | 30.08 | 28.68 | 29.15 | 29.15 | -0.48 (-1.62%) | 12,254,328 |
| 20 Mar 2023 | CNY | 30.7 | 31.79 | 29.46 | 29.63 | 29.63 | -1.56 (-5.00%) | 16,540,973 |
| 17 Mar 2023 | CNY | 30.1 | 32.2 | 29.26 | 31.19 | 31.19 | +1.44 (+4.84%) | 19,640,966 |
| 16 Mar 2023 | CNY | 29.5 | 30.3 | 29.26 | 29.75 | 29.75 | -0.71 (-2.33%) | 12,611,653 |
| 15 Mar 2023 | CNY | 29.16 | 30.49 | 28.43 | 30.46 | 30.46 | +1.35 (+4.64%) | 18,375,624 |
| 14 Mar 2023 | CNY | 29.81 | 29.87 | 28.41 | 29.11 | 29.11 | -0.59 (-1.99%) | 14,645,475 |
| 13 Mar 2023 | CNY | 29.06 | 31.34 | 29 | 29.7 | 29.7 | +0.71 (+2.45%) | 25,345,387 |
| 10 Mar 2023 | CNY | 26.38 | 28.99 | 26.38 | 28.99 | 28.99 | +2.64 (+10.02%) | 17,378,822 |
| 9 Mar 2023 | CNY | 25.86 | 26.68 | 25.75 | 26.35 | 26.35 | +0.34 (+1.31%) | 4,956,900 |
| 8 Mar 2023 | CNY | 24.92 | 26.77 | 24.83 | 26.01 | 26.01 | +1.04 (+4.16%) | 5,484,003 |
| 7 Mar 2023 | CNY | 25.92 | 25.96 | 24.95 | 24.97 | 24.97 | -1.11 (-4.26%) | 4,781,717 |
| 6 Mar 2023 | CNY | 26.48 | 26.5 | 25.91 | 26.08 | 26.08 | -0.02 (-0.08%) | 3,858,093 |
| 3 Mar 2023 | CNY | 25.77 | 26.41 | 25.72 | 26.1 | 26.1 | +0.3 (+1.16%) | 4,047,916 |
| 2 Mar 2023 | CNY | 26.09 | 26.19 | 25.71 | 25.8 | 25.8 | -0.19 (-0.73%) | 2,779,085 |
| 1 Mar 2023 | CNY | 25.81 | 26.18 | 25.28 | 25.99 | 25.99 | +0.19 (+0.74%) | 3,814,499 |
| 28 Feb 2023 | CNY | 25.45 | 25.99 | 25.37 | 25.8 | 25.8 | +0.42 (+1.65%) | 3,855,530 |
| 27 Feb 2023 | CNY | 25.71 | 25.93 | 25.25 | 25.38 | 25.38 | -0.6 (-2.31%) | 3,062,116 |
| 24 Feb 2023 | CNY | 26.07 | 26.42 | 25.76 | 25.98 | 25.98 | +0.03 (+0.12%) | 3,419,232 |
| 23 Feb 2023 | CNY | 26.49 | 26.7 | 25.86 | 25.95 | 25.95 | -0.32 (-1.22%) | 3,823,000 |
| 22 Feb 2023 | CNY | 25.44 | 26.98 | 25.17 | 26.27 | 26.27 | +0.82 (+3.22%) | 5,568,798 |
| 21 Feb 2023 | CNY | 25.31 | 25.9 | 25.2 | 25.45 | 25.45 | +0.07 (+0.28%) | 2,816,727 |
| 20 Feb 2023 | CNY | 24.94 | 25.49 | 24.72 | 25.38 | 25.38 | +0.59 (+2.38%) | 3,100,600 |
| 17 Feb 2023 | CNY | 25.08 | 25.47 | 24.56 | 24.79 | 24.79 | -0.42 (-1.67%) | 2,640,079 |
| 16 Feb 2023 | CNY | 26.27 | 26.43 | 25.02 | 25.21 | 25.21 | -1.08 (-4.11%) | 4,950,300 |
