| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 22.71 | 22.71 | 21.85 | 22.02 | 22.02 | -0.69 (-3.04%) | 12,628,700 |
| 7 Apr 2023 | CNY | 23.1 | 23.11 | 22.56 | 22.71 | 22.71 | -0.35 (-1.52%) | 14,733,869 |
| 6 Apr 2023 | CNY | 22.44 | 23.3 | 22.4 | 23.06 | 23.06 | +0.62 (+2.76%) | 24,005,243 |
| 4 Apr 2023 | CNY | 22.24 | 23.05 | 22.19 | 22.44 | 22.44 | -0.01 (-0.04%) | 17,645,262 |
| 3 Apr 2023 | CNY | 22.19 | 22.49 | 21.95 | 22.45 | 22.45 | +0.06 (+0.27%) | 14,971,775 |
| 31 Mar 2023 | CNY | 21.24 | 22.84 | 21.23 | 22.39 | 22.39 | +1.16 (+5.46%) | 24,170,579 |
| 30 Mar 2023 | CNY | 21.77 | 21.77 | 21.2 | 21.23 | 21.23 | -0.65 (-2.97%) | 12,398,972 |
| 29 Mar 2023 | CNY | 22.6 | 22.6 | 21.75 | 21.88 | 21.88 | -0.67 (-2.97%) | 13,625,362 |
| 28 Mar 2023 | CNY | 22.28 | 22.73 | 22.15 | 22.55 | 22.55 | +0.17 (+0.76%) | 15,278,360 |
| 27 Mar 2023 | CNY | 22.03 | 22.59 | 21.73 | 22.38 | 22.38 | +0.09 (+0.40%) | 14,569,752 |
| 24 Mar 2023 | CNY | 22.9 | 23.13 | 22.25 | 22.29 | 22.29 | -0.5 (-2.19%) | 14,618,386 |
| 23 Mar 2023 | CNY | 22.88 | 23.23 | 22.62 | 22.79 | 22.79 | -0.27 (-1.17%) | 17,176,076 |
| 22 Mar 2023 | CNY | 23.65 | 23.83 | 22.81 | 23.06 | 23.06 | +0.94 (+4.25%) | 29,246,619 |
| 21 Mar 2023 | CNY | 21.38 | 22.31 | 21.38 | 22.12 | 22.12 | +0.55 (+2.55%) | 15,833,800 |
| 20 Mar 2023 | CNY | 22.32 | 22.32 | 21.5 | 21.57 | 21.57 | -0.88 (-3.92%) | 16,485,883 |
| 17 Mar 2023 | CNY | 23.12 | 23.18 | 22.25 | 22.45 | 22.45 | -0.55 (-2.39%) | 22,118,049 |
| 16 Mar 2023 | CNY | 24.06 | 24.22 | 22.96 | 23 | 23 | -1.39 (-5.70%) | 24,549,459 |
| 15 Mar 2023 | CNY | 23.9 | 25.1 | 23.9 | 24.39 | 24.39 | +0.14 (+0.58%) | 21,101,413 |
| 14 Mar 2023 | CNY | 26.1 | 26.7 | 23.9 | 24.25 | 24.25 | -2.02 (-7.69%) | 28,090,681 |
| 13 Mar 2023 | CNY | 26 | 27.3 | 25.6 | 26.27 | 26.27 | -0.45 (-1.68%) | 25,835,450 |
| 10 Mar 2023 | CNY | 26 | 27.25 | 25.2 | 26.72 | 26.72 | +0.22 (+0.83%) | 31,742,547 |
| 9 Mar 2023 | CNY | 25.82 | 26.96 | 25.81 | 26.5 | 26.5 | +0.99 (+3.88%) | 29,773,674 |
| 8 Mar 2023 | CNY | 24.75 | 25.69 | 24.72 | 25.51 | 25.51 | +0.19 (+0.75%) | 16,445,003 |
| 7 Mar 2023 | CNY | 26.2 | 26.94 | 25 | 25.32 | 25.32 | -0.97 (-3.69%) | 26,877,589 |
| 6 Mar 2023 | CNY | 26.17 | 27.17 | 25.96 | 26.29 | 26.29 | -0.31 (-1.17%) | 25,055,084 |
| 3 Mar 2023 | CNY | 26.79 | 27.33 | 26.49 | 26.6 | 26.6 | -0.2 (-0.75%) | 28,309,128 |
| 2 Mar 2023 | CNY | 27.17 | 27.49 | 26.68 | 26.8 | 26.8 | -1.06 (-3.80%) | 34,326,411 |
| 1 Mar 2023 | CNY | 27.55 | 29.6 | 26.53 | 27.86 | 27.86 | +0.47 (+1.72%) | 67,230,722 |
| 28 Feb 2023 | CNY | 24.5 | 27.39 | 24.06 | 27.39 | 27.39 | +2.49 (+10.00%) | 49,546,334 |
| 27 Feb 2023 | CNY | 24.4 | 25.4 | 24.33 | 24.9 | 24.9 | +1.01 (+4.23%) | 31,732,748 |
