| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 28.61 | 30.07 | 28.61 | 29.13 | 29.13 | +0.39 (+1.36%) | 4,918,000 |
| 4 Apr 2023 | CNY | 29.51 | 29.64 | 28.4 | 28.74 | 28.74 | -1.07 (-3.59%) | 5,368,502 |
| 3 Apr 2023 | CNY | 29.4 | 30.88 | 29.4 | 29.81 | 29.81 | +1.16 (+4.05%) | 8,152,699 |
| 31 Mar 2023 | CNY | 28.44 | 29.5 | 28.41 | 28.65 | 28.65 | +0.21 (+0.74%) | 3,693,873 |
| 30 Mar 2023 | CNY | 28.26 | 29.06 | 28.16 | 28.44 | 28.44 | +0.18 (+0.64%) | 2,701,141 |
| 29 Mar 2023 | CNY | 27.88 | 28.45 | 27.39 | 28.26 | 28.26 | +0.74 (+2.69%) | 2,707,024 |
| 28 Mar 2023 | CNY | 27.34 | 28.17 | 27.12 | 27.52 | 27.52 | +0.18 (+0.66%) | 4,576,068 |
| 27 Mar 2023 | CNY | 26.97 | 27.54 | 26.78 | 27.34 | 27.34 | +0.63 (+2.36%) | 3,817,802 |
| 24 Mar 2023 | CNY | 27.28 | 27.47 | 26.4 | 26.71 | 26.71 | -0.43 (-1.58%) | 4,470,335 |
| 23 Mar 2023 | CNY | 26.68 | 27.29 | 26.53 | 27.14 | 27.14 | +0.29 (+1.08%) | 2,571,200 |
| 22 Mar 2023 | CNY | 27.24 | 27.46 | 26.78 | 26.85 | 26.85 | -0.26 (-0.96%) | 3,953,843 |
| 21 Mar 2023 | CNY | 28.33 | 28.44 | 26.5 | 27.11 | 27.11 | -1.15 (-4.07%) | 8,196,673 |
| 20 Mar 2023 | CNY | 29.12 | 29.25 | 28.03 | 28.26 | 28.26 | -0.8 (-2.75%) | 3,363,557 |
| 17 Mar 2023 | CNY | 28.52 | 29.39 | 28.52 | 29.06 | 29.06 | +0.36 (+1.25%) | 1,703,823 |
| 16 Mar 2023 | CNY | 29.07 | 29.2 | 28.51 | 28.7 | 28.7 | -0.04 (-0.14%) | 1,389,689 |
| 15 Mar 2023 | CNY | 29.2 | 29.83 | 28.7 | 28.74 | 28.74 | -0.13 (-0.45%) | 1,955,768 |
| 14 Mar 2023 | CNY | 28.6 | 29.35 | 28.13 | 28.87 | 28.87 | -0.03 (-0.10%) | 2,924,040 |
| 13 Mar 2023 | CNY | 30 | 30 | 28.72 | 28.9 | 28.9 | -0.9 (-3.02%) | 2,467,980 |
| 10 Mar 2023 | CNY | 29.6 | 30.3 | 29.46 | 29.8 | 29.8 | -0.09 (-0.30%) | 2,054,843 |
| 9 Mar 2023 | CNY | 29.5 | 30.2 | 28.91 | 29.89 | 29.89 | +0.65 (+2.22%) | 3,138,531 |
| 8 Mar 2023 | CNY | 29.1 | 29.31 | 28.69 | 29.24 | 29.24 | +0.14 (+0.48%) | 2,336,971 |
| 7 Mar 2023 | CNY | 29.55 | 29.85 | 29.1 | 29.1 | 29.1 | -0.44 (-1.49%) | 1,933,849 |
| 6 Mar 2023 | CNY | 29.69 | 30.49 | 29.08 | 29.54 | 29.54 | -0.09 (-0.30%) | 3,346,790 |
| 3 Mar 2023 | CNY | 29.87 | 30.56 | 29.6 | 29.63 | 29.63 | -0.29 (-0.97%) | 1,794,245 |
| 2 Mar 2023 | CNY | 30.5 | 30.5 | 29.5 | 29.92 | 29.92 | -0.14 (-0.47%) | 2,214,040 |
| 1 Mar 2023 | CNY | 29.8 | 30.43 | 29.62 | 30.06 | 30.06 | +0.02 (+0.07%) | 2,091,655 |
| 28 Feb 2023 | CNY | 29.6 | 30.23 | 29.6 | 30.04 | 30.04 | +0.25 (+0.84%) | 1,414,900 |
| 27 Feb 2023 | CNY | 30.21 | 30.23 | 29.44 | 29.79 | 29.79 | -0.43 (-1.42%) | 2,617,797 |
| 24 Feb 2023 | CNY | 30.58 | 30.69 | 29.72 | 30.22 | 30.22 | -0.36 (-1.18%) | 2,604,823 |
| 23 Feb 2023 | CNY | 31.4 | 31.45 | 30.28 | 30.58 | 30.58 | -0.87 (-2.77%) | 3,448,649 |
