| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2023 | CNY | 23.2 | 24.06 | 22.75 | 23.87 | 23.87 | +0.58 (+2.49%) | 15,853,981 |
| 12 Apr 2023 | CNY | 24.7 | 25.6 | 23.03 | 23.29 | 23.29 | -0.89 (-3.68%) | 24,631,940 |
| 11 Apr 2023 | CNY | 23.99 | 24.4 | 23.78 | 24.18 | 24.18 | +0.13 (+0.54%) | 6,733,310 |
| 10 Apr 2023 | CNY | 23.8 | 24.26 | 23.57 | 24.05 | 24.05 | +0.22 (+0.92%) | 7,141,683 |
| 7 Apr 2023 | CNY | 24.16 | 24.5 | 23.7 | 23.83 | 23.83 | -0.44 (-1.81%) | 8,343,686 |
| 6 Apr 2023 | CNY | 23.21 | 24.5 | 23.21 | 24.27 | 24.27 | +1.07 (+4.61%) | 14,251,523 |
| 4 Apr 2023 | CNY | 22.1 | 23.51 | 22 | 23.2 | 23.2 | +0.95 (+4.27%) | 11,682,824 |
| 3 Apr 2023 | CNY | 22.08 | 22.55 | 21.89 | 22.25 | 22.25 | +0.24 (+1.09%) | 9,458,403 |
| 31 Mar 2023 | CNY | 21.45 | 22.72 | 21.25 | 22.01 | 22.01 | +0.64 (+2.99%) | 13,546,985 |
| 30 Mar 2023 | CNY | 21.72 | 21.77 | 20.8 | 21.37 | 21.37 | -0.35 (-1.61%) | 10,346,964 |
| 29 Mar 2023 | CNY | 21.32 | 22.22 | 21 | 21.72 | 21.72 | +0.45 (+2.12%) | 12,972,022 |
| 28 Mar 2023 | CNY | 21.16 | 21.7 | 20.81 | 21.27 | 21.27 | +0.11 (+0.52%) | 14,264,565 |
| 27 Mar 2023 | CNY | 21.7 | 21.73 | 21 | 21.16 | 21.16 | -0.7 (-3.20%) | 15,993,455 |
| 24 Mar 2023 | CNY | 24.4 | 24.5 | 21.83 | 21.86 | 21.86 | -2.39 (-9.86%) | 27,734,559 |
| 23 Mar 2023 | CNY | 24.46 | 24.69 | 23.95 | 24.25 | 24.25 | -0.22 (-0.90%) | 6,353,752 |
| 22 Mar 2023 | CNY | 24.71 | 25.08 | 24.36 | 24.47 | 24.47 | -0.24 (-0.97%) | 4,965,360 |
| 21 Mar 2023 | CNY | 24.63 | 24.88 | 24.34 | 24.71 | 24.71 | +0.01 (+0.04%) | 6,521,449 |
| 20 Mar 2023 | CNY | 25 | 25.13 | 24.15 | 24.7 | 24.7 | -0.59 (-2.33%) | 9,022,372 |
| 17 Mar 2023 | CNY | 26.36 | 26.43 | 25.1 | 25.29 | 25.29 | -0.8 (-3.07%) | 13,041,521 |
| 16 Mar 2023 | CNY | 26.54 | 27.01 | 25.38 | 26.09 | 26.09 | 0.0 (0.0%) | 15,330,824 |
| 15 Mar 2023 | CNY | 25.51 | 26.8 | 25.13 | 26.09 | 26.09 | +0.81 (+3.20%) | 14,880,885 |
| 14 Mar 2023 | CNY | 25.66 | 26.3 | 25.06 | 25.28 | 25.28 | -0.38 (-1.48%) | 14,496,054 |
| 13 Mar 2023 | CNY | 23.35 | 25.66 | 22.94 | 25.66 | 25.66 | +2.33 (+9.99%) | 20,157,813 |
| 10 Mar 2023 | CNY | 23.22 | 23.75 | 22.75 | 23.33 | 23.33 | -0.06 (-0.26%) | 5,655,297 |
| 9 Mar 2023 | CNY | 23.45 | 23.7 | 23.23 | 23.39 | 23.39 | -0.01 (-0.04%) | 3,451,339 |
| 8 Mar 2023 | CNY | 23.49 | 23.58 | 23.19 | 23.4 | 23.4 | -0.09 (-0.38%) | 3,924,379 |
| 7 Mar 2023 | CNY | 24.1 | 24.38 | 23.45 | 23.49 | 23.49 | -0.54 (-2.25%) | 6,986,100 |
| 6 Mar 2023 | CNY | 23.73 | 24.38 | 23.38 | 24.03 | 24.03 | +0.3 (+1.26%) | 8,840,381 |
| 3 Mar 2023 | CNY | 23.7 | 23.97 | 23.57 | 23.73 | 23.73 | -0.03 (-0.13%) | 3,942,508 |
| 2 Mar 2023 | CNY | 24.2 | 24.3 | 23.6 | 23.76 | 23.76 | -0.63 (-2.58%) | 8,553,700 |
