| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 25.7 | 28.51 | 25.59 | 28.05 | 28.05 | +2.13 (+8.22%) | 23,692,862 |
| 7 Apr 2023 | CNY | 23.6 | 25.92 | 23.6 | 25.92 | 25.92 | +2.36 (+10.02%) | 9,654,473 |
| 6 Apr 2023 | CNY | 24.09 | 24.09 | 23.37 | 23.56 | 23.56 | -0.37 (-1.55%) | 3,693,850 |
| 4 Apr 2023 | CNY | 24.68 | 24.68 | 23.66 | 23.93 | 23.93 | -0.58 (-2.37%) | 5,317,221 |
| 3 Apr 2023 | CNY | 25.7 | 25.7 | 24.34 | 24.51 | 24.51 | -0.95 (-3.73%) | 6,556,650 |
| 31 Mar 2023 | CNY | 25.38 | 25.65 | 24.9 | 25.46 | 25.46 | -0.01 (-0.04%) | 2,529,100 |
| 30 Mar 2023 | CNY | 25.5 | 26.13 | 25.35 | 25.47 | 25.47 | -0.05 (-0.20%) | 2,713,450 |
| 29 Mar 2023 | CNY | 25.37 | 25.98 | 25.16 | 25.52 | 25.52 | +0.15 (+0.59%) | 3,066,250 |
| 28 Mar 2023 | CNY | 25.93 | 26.03 | 25.23 | 25.37 | 25.37 | -0.64 (-2.46%) | 4,638,800 |
| 27 Mar 2023 | CNY | 26.43 | 26.49 | 25.31 | 26.01 | 26.01 | -0.54 (-2.03%) | 5,302,960 |
| 24 Mar 2023 | CNY | 27.08 | 27.28 | 26 | 26.55 | 26.55 | -0.25 (-0.93%) | 7,414,250 |
| 23 Mar 2023 | CNY | 25.15 | 26.86 | 25.01 | 26.8 | 26.8 | +1.41 (+5.55%) | 9,008,752 |
| 22 Mar 2023 | CNY | 24.15 | 25.59 | 23.81 | 25.39 | 25.39 | +1.42 (+5.92%) | 5,548,450 |
| 21 Mar 2023 | CNY | 23.85 | 24.32 | 23.47 | 23.97 | 23.97 | +0.16 (+0.67%) | 3,109,099 |
| 20 Mar 2023 | CNY | 23.37 | 24.25 | 23.37 | 23.81 | 23.81 | +0.43 (+1.84%) | 4,154,337 |
| 17 Mar 2023 | CNY | 23.21 | 23.72 | 23.13 | 23.38 | 23.38 | +0.31 (+1.34%) | 3,201,000 |
| 16 Mar 2023 | CNY | 23.86 | 23.96 | 22.8 | 23.07 | 23.07 | -0.8 (-3.35%) | 3,839,950 |
| 15 Mar 2023 | CNY | 23.27 | 24.09 | 23.22 | 23.87 | 23.87 | +0.59 (+2.53%) | 3,459,200 |
| 14 Mar 2023 | CNY | 24.11 | 24.36 | 23 | 23.28 | 23.28 | -0.82 (-3.40%) | 4,407,212 |
| 13 Mar 2023 | CNY | 24.18 | 24.43 | 21.81 | 24.1 | 24.1 | -0.13 (-0.54%) | 4,271,012 |
| 10 Mar 2023 | CNY | 24.7 | 24.91 | 24 | 24.23 | 24.23 | -0.67 (-2.69%) | 2,647,250 |
| 9 Mar 2023 | CNY | 25.12 | 25.3 | 24.6 | 24.9 | 24.9 | -0.17 (-0.68%) | 1,995,300 |
| 8 Mar 2023 | CNY | 24.88 | 25.34 | 24.6 | 25.07 | 25.07 | +0.27 (+1.09%) | 2,403,669 |
| 7 Mar 2023 | CNY | 25.51 | 25.65 | 24.74 | 24.8 | 24.8 | -0.8 (-3.13%) | 2,630,150 |
| 6 Mar 2023 | CNY | 25.51 | 26.13 | 25.47 | 25.6 | 25.6 | +0.1 (+0.39%) | 2,954,962 |
| 3 Mar 2023 | CNY | 25.46 | 25.83 | 25.03 | 25.5 | 25.5 | -0.05 (-0.20%) | 2,254,050 |
| 2 Mar 2023 | CNY | 25.59 | 26.13 | 25.35 | 25.55 | 25.55 | -0.07 (-0.27%) | 3,009,150 |
| 1 Mar 2023 | CNY | 24.26 | 25.64 | 24.26 | 25.62 | 25.62 | +1.14 (+4.66%) | 4,686,012 |
| 28 Feb 2023 | CNY | 24.55 | 24.9 | 24.08 | 24.48 | 24.48 | +0.13 (+0.53%) | 1,694,795 |
| 27 Feb 2023 | CNY | 25 | 25.27 | 24.33 | 24.35 | 24.35 | -0.65 (-2.60%) | 2,595,867 |
