| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 23.28 | 23.5 | 22.95 | 23.15 | 23.15 | +0.01 (+0.04%) | 15,939,109 |
| 4 Apr 2023 | CNY | 23.26 | 23.47 | 22.91 | 23.14 | 23.14 | -0.17 (-0.73%) | 16,294,485 |
| 3 Apr 2023 | CNY | 22.58 | 23.45 | 22.53 | 23.31 | 23.31 | +0.63 (+2.78%) | 18,702,898 |
| 31 Mar 2023 | CNY | 22.4 | 22.79 | 22.36 | 22.68 | 22.68 | +0.08 (+0.35%) | 13,591,157 |
| 30 Mar 2023 | CNY | 22.75 | 22.99 | 22.28 | 22.6 | 22.6 | +0.02 (+0.09%) | 18,477,801 |
| 29 Mar 2023 | CNY | 23.77 | 23.82 | 22.01 | 22.58 | 22.58 | -1.21 (-5.09%) | 38,267,811 |
| 28 Mar 2023 | CNY | 23.91 | 24.38 | 23.57 | 23.79 | 23.79 | -0.06 (-0.25%) | 16,608,959 |
| 27 Mar 2023 | CNY | 24.39 | 24.51 | 23.81 | 23.85 | 23.85 | -0.66 (-2.69%) | 21,206,274 |
| 24 Mar 2023 | CNY | 24.3 | 24.9 | 24.15 | 24.51 | 24.51 | +0.15 (+0.62%) | 26,081,661 |
| 23 Mar 2023 | CNY | 24.06 | 24.42 | 23.95 | 24.36 | 24.36 | +0.12 (+0.50%) | 20,795,163 |
| 22 Mar 2023 | CNY | 23.99 | 24.39 | 23.7 | 24.24 | 24.24 | +0.28 (+1.17%) | 24,631,142 |
| 21 Mar 2023 | CNY | 23.97 | 24.48 | 23.7 | 23.96 | 23.96 | +0.4 (+1.70%) | 29,071,118 |
| 20 Mar 2023 | CNY | 22.89 | 23.8 | 22.74 | 23.56 | 23.56 | +0.63 (+2.75%) | 26,425,307 |
| 17 Mar 2023 | CNY | 22.23 | 23.2 | 22.13 | 22.93 | 22.93 | +0.8 (+3.62%) | 28,021,075 |
| 16 Mar 2023 | CNY | 22.72 | 22.88 | 21.88 | 22.13 | 22.13 | -0.82 (-3.57%) | 21,175,785 |
| 15 Mar 2023 | CNY | 23.36 | 23.6 | 22.83 | 22.95 | 22.95 | -0.32 (-1.38%) | 16,494,812 |
| 14 Mar 2023 | CNY | 23.23 | 23.78 | 22.66 | 23.27 | 23.27 | -0.08 (-0.34%) | 25,337,675 |
| 13 Mar 2023 | CNY | 22.94 | 23.79 | 22.91 | 23.35 | 23.35 | +0.34 (+1.48%) | 18,572,307 |
| 10 Mar 2023 | CNY | 23 | 23.8 | 22.95 | 23.01 | 23.01 | -0.15 (-0.65%) | 19,769,246 |
| 9 Mar 2023 | CNY | 23.61 | 23.66 | 23.07 | 23.16 | 23.16 | -0.33 (-1.40%) | 15,936,772 |
| 8 Mar 2023 | CNY | 22.98 | 23.95 | 22.91 | 23.49 | 23.49 | +0.41 (+1.78%) | 21,281,029 |
| 7 Mar 2023 | CNY | 24.13 | 24.16 | 23.07 | 23.08 | 23.08 | -1.23 (-5.06%) | 27,462,184 |
| 6 Mar 2023 | CNY | 24.52 | 24.7 | 24 | 24.31 | 24.31 | -0.18 (-0.73%) | 30,297,751 |
| 3 Mar 2023 | CNY | 23.19 | 24.5 | 23.11 | 24.49 | 24.49 | +1.29 (+5.56%) | 46,117,590 |
| 2 Mar 2023 | CNY | 23.61 | 23.9 | 23.18 | 23.2 | 23.2 | -0.52 (-2.19%) | 20,424,698 |
| 1 Mar 2023 | CNY | 23.85 | 23.85 | 23.46 | 23.72 | 23.72 | -0.18 (-0.75%) | 15,756,670 |
| 28 Feb 2023 | CNY | 23.5 | 23.9 | 23.24 | 23.9 | 23.9 | +0.16 (+0.67%) | 16,762,036 |
| 27 Feb 2023 | CNY | 23.9 | 24.39 | 23.62 | 23.74 | 23.74 | -0.13 (-0.54%) | 31,226,481 |
| 24 Feb 2023 | CNY | 23.35 | 24.1 | 23.3 | 23.87 | 23.87 | +0.45 (+1.92%) | 28,973,992 |
| 23 Feb 2023 | CNY | 23.3 | 23.88 | 23.2 | 23.42 | 23.42 | +0.05 (+0.21%) | 20,355,763 |
