| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 22.66 | 22.99 | 22.6 | 22.6 | 22.6 | -0.15 (-0.66%) | 6,150,600 |
| 4 Apr 2023 | CNY | 23.1 | 23.55 | 22.23 | 22.75 | 22.75 | -0.3 (-1.30%) | 17,220,819 |
| 3 Apr 2023 | CNY | 22.86 | 23.29 | 22.7 | 23.05 | 23.05 | +0.23 (+1.01%) | 8,200,341 |
| 31 Mar 2023 | CNY | 22.43 | 22.86 | 22.19 | 22.82 | 22.82 | +0.4 (+1.78%) | 6,899,441 |
| 30 Mar 2023 | CNY | 22.69 | 22.77 | 22 | 22.42 | 22.42 | -0.27 (-1.19%) | 6,061,708 |
| 29 Mar 2023 | CNY | 22.66 | 23.3 | 22.59 | 22.69 | 22.69 | -0.21 (-0.92%) | 5,256,516 |
| 28 Mar 2023 | CNY | 22.83 | 23.54 | 22.48 | 22.9 | 22.9 | +0.13 (+0.57%) | 8,705,973 |
| 27 Mar 2023 | CNY | 22.94 | 23.37 | 22.6 | 22.77 | 22.77 | -0.18 (-0.78%) | 6,710,202 |
| 24 Mar 2023 | CNY | 23.35 | 23.39 | 22.44 | 22.95 | 22.95 | -0.4 (-1.71%) | 10,046,522 |
| 23 Mar 2023 | CNY | 23.08 | 23.69 | 22.9 | 23.35 | 23.35 | +0.27 (+1.17%) | 12,338,464 |
| 22 Mar 2023 | CNY | 22.96 | 23.31 | 22.3 | 23.08 | 23.08 | +0.05 (+0.22%) | 13,101,085 |
| 21 Mar 2023 | CNY | 23.01 | 23.32 | 22.54 | 23.03 | 23.03 | +0.02 (+0.09%) | 7,146,279 |
| 20 Mar 2023 | CNY | 23.56 | 23.93 | 22.9 | 23.01 | 23.01 | -0.55 (-2.33%) | 8,262,681 |
| 17 Mar 2023 | CNY | 23.32 | 24.08 | 23.3 | 23.56 | 23.56 | +0.02 (+0.08%) | 7,338,980 |
| 16 Mar 2023 | CNY | 23.67 | 24.1 | 23.28 | 23.54 | 23.54 | -0.15 (-0.63%) | 7,417,500 |
| 15 Mar 2023 | CNY | 24.18 | 24.34 | 23.57 | 23.69 | 23.69 | -0.32 (-1.33%) | 9,144,026 |
| 14 Mar 2023 | CNY | 24.5 | 24.59 | 23.8 | 24.01 | 24.01 | -0.68 (-2.75%) | 8,838,865 |
| 13 Mar 2023 | CNY | 24.03 | 24.78 | 24.01 | 24.69 | 24.69 | +0.39 (+1.60%) | 8,557,016 |
| 10 Mar 2023 | CNY | 24.11 | 24.91 | 24.11 | 24.3 | 24.3 | -0.52 (-2.10%) | 7,481,868 |
| 9 Mar 2023 | CNY | 24.88 | 25.28 | 24.42 | 24.82 | 24.82 | -0.28 (-1.12%) | 8,714,930 |
| 8 Mar 2023 | CNY | 24.27 | 25.1 | 24.05 | 25.1 | 25.1 | +0.91 (+3.76%) | 11,280,797 |
| 7 Mar 2023 | CNY | 24.83 | 24.87 | 24.11 | 24.19 | 24.19 | -0.89 (-3.55%) | 11,655,825 |
| 6 Mar 2023 | CNY | 24.8 | 25.25 | 24.49 | 25.08 | 25.08 | +0.67 (+2.74%) | 19,646,984 |
| 3 Mar 2023 | CNY | 23.99 | 24.46 | 23 | 24.41 | 24.41 | +0.09 (+0.37%) | 14,928,115 |
| 2 Mar 2023 | CNY | 23.75 | 25.5 | 23.65 | 24.32 | 24.32 | +0.55 (+2.31%) | 17,423,728 |
| 1 Mar 2023 | CNY | 23.63 | 24.08 | 23.41 | 23.77 | 23.77 | +0.02 (+0.08%) | 10,528,584 |
| 28 Feb 2023 | CNY | 23.51 | 24.19 | 23.15 | 23.75 | 23.75 | +0.26 (+1.11%) | 11,519,829 |
| 27 Feb 2023 | CNY | 23.08 | 24.07 | 23.08 | 23.49 | 23.49 | +0.45 (+1.95%) | 17,559,139 |
| 24 Feb 2023 | CNY | 23.1 | 23.59 | 22.99 | 23.04 | 23.04 | -0.25 (-1.07%) | 12,273,367 |
| 23 Feb 2023 | CNY | 23.78 | 23.8 | 23.02 | 23.29 | 23.29 | -0.73 (-3.04%) | 20,443,667 |
