| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 24.54 | 24.98 | 23.69 | 23.91 | 23.91 | -0.64 (-2.61%) | 4,400,297 |
| 4 Apr 2023 | CNY | 24.6 | 24.85 | 24.2 | 24.55 | 24.55 | -0.18 (-0.73%) | 4,440,488 |
| 3 Apr 2023 | CNY | 24.31 | 25.33 | 24.18 | 24.73 | 24.73 | +0.42 (+1.73%) | 7,755,756 |
| 31 Mar 2023 | CNY | 24.92 | 24.92 | 24.17 | 24.31 | 24.31 | -0.52 (-2.09%) | 5,372,253 |
| 30 Mar 2023 | CNY | 23.76 | 24.91 | 23.45 | 24.83 | 24.83 | +1.27 (+5.39%) | 6,931,735 |
| 29 Mar 2023 | CNY | 23.75 | 23.75 | 23.26 | 23.56 | 23.56 | +0.02 (+0.08%) | 3,399,556 |
| 28 Mar 2023 | CNY | 23.59 | 23.76 | 23.31 | 23.54 | 23.54 | -0.07 (-0.30%) | 4,327,419 |
| 27 Mar 2023 | CNY | 24.11 | 24.11 | 23.33 | 23.61 | 23.61 | -0.49 (-2.03%) | 6,662,662 |
| 24 Mar 2023 | CNY | 24.13 | 24.46 | 24 | 24.1 | 24.1 | -0.02 (-0.08%) | 4,459,187 |
| 23 Mar 2023 | CNY | 24.19 | 24.7 | 23.8 | 24.12 | 24.12 | -0.2 (-0.82%) | 4,779,410 |
| 22 Mar 2023 | CNY | 24.1 | 24.81 | 23.96 | 24.32 | 24.32 | +0.11 (+0.45%) | 6,026,699 |
| 21 Mar 2023 | CNY | 23.51 | 24.29 | 23.35 | 24.21 | 24.21 | +0.62 (+2.63%) | 9,257,041 |
| 20 Mar 2023 | CNY | 23.9 | 24.2 | 23.49 | 23.59 | 23.59 | -0.22 (-0.92%) | 7,468,998 |
| 17 Mar 2023 | CNY | 24.72 | 24.78 | 23.6 | 23.81 | 23.81 | -0.88 (-3.56%) | 9,674,535 |
| 16 Mar 2023 | CNY | 25.25 | 25.3 | 24.58 | 24.69 | 24.69 | -0.65 (-2.57%) | 6,277,704 |
| 15 Mar 2023 | CNY | 24.7 | 25.56 | 24.64 | 25.34 | 25.34 | +0.71 (+2.88%) | 7,230,415 |
| 14 Mar 2023 | CNY | 25.02 | 25.15 | 24.46 | 24.63 | 24.63 | -0.73 (-2.88%) | 5,907,293 |
| 13 Mar 2023 | CNY | 24.67 | 25.75 | 24.67 | 25.36 | 25.36 | +0.52 (+2.09%) | 10,994,280 |
| 10 Mar 2023 | CNY | 25.93 | 26.07 | 24.75 | 24.84 | 24.84 | -1.01 (-3.91%) | 10,846,608 |
| 9 Mar 2023 | CNY | 25.99 | 26.06 | 25.4 | 25.85 | 25.85 | -0.05 (-0.19%) | 5,880,335 |
| 8 Mar 2023 | CNY | 26.02 | 26.25 | 25.66 | 25.9 | 25.9 | -0.25 (-0.96%) | 4,594,034 |
| 7 Mar 2023 | CNY | 26.43 | 26.66 | 26 | 26.15 | 26.15 | -0.27 (-1.02%) | 6,056,678 |
| 6 Mar 2023 | CNY | 26.5 | 26.53 | 25.75 | 26.42 | 26.42 | +0.16 (+0.61%) | 8,719,294 |
| 3 Mar 2023 | CNY | 26.28 | 26.36 | 25.9 | 26.26 | 26.26 | -0.02 (-0.08%) | 5,377,133 |
| 2 Mar 2023 | CNY | 26.01 | 26.49 | 25.9 | 26.28 | 26.28 | +0.28 (+1.08%) | 5,161,507 |
| 1 Mar 2023 | CNY | 25.98 | 26.54 | 25.72 | 26 | 26 | +0.32 (+1.25%) | 10,501,073 |
| 28 Feb 2023 | CNY | 25.6 | 26.1 | 25 | 25.68 | 25.68 | +0.81 (+3.26%) | 13,177,193 |
| 27 Feb 2023 | CNY | 24.5 | 24.99 | 24.27 | 24.87 | 24.87 | +0.2 (+0.81%) | 6,886,384 |
| 24 Feb 2023 | CNY | 24.73 | 24.92 | 24.15 | 24.67 | 24.67 | -0.15 (-0.60%) | 5,650,548 |
| 23 Feb 2023 | CNY | 24.88 | 25.35 | 24.53 | 24.82 | 24.82 | -0.18 (-0.72%) | 3,321,520 |
