| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 27.02 | 27.5 | 26.55 | 26.65 | 26.65 | +0.1 (+0.38%) | 8,794,483 |
| 28 Mar 2023 | CNY | 27 | 27.32 | 26.3 | 26.55 | 26.55 | -0.47 (-1.74%) | 8,291,936 |
| 27 Mar 2023 | CNY | 26.35 | 27.6 | 26.12 | 27.02 | 27.02 | +1.42 (+5.55%) | 14,767,430 |
| 24 Mar 2023 | CNY | 24.53 | 25.7 | 24.33 | 25.6 | 25.6 | +1.06 (+4.32%) | 8,505,689 |
| 23 Mar 2023 | CNY | 24.68 | 25 | 24.4 | 24.54 | 24.54 | -0.28 (-1.13%) | 3,090,698 |
| 22 Mar 2023 | CNY | 25.09 | 25.2 | 24.69 | 24.82 | 24.82 | -0.27 (-1.08%) | 2,772,468 |
| 21 Mar 2023 | CNY | 24.73 | 25.16 | 24.6 | 25.09 | 25.09 | +0.36 (+1.46%) | 4,223,488 |
| 20 Mar 2023 | CNY | 24.25 | 24.85 | 23.79 | 24.73 | 24.73 | +0.35 (+1.44%) | 4,426,044 |
| 17 Mar 2023 | CNY | 24.41 | 24.7 | 24.27 | 24.38 | 24.38 | -0.03 (-0.12%) | 2,675,379 |
| 16 Mar 2023 | CNY | 24.55 | 24.67 | 24.08 | 24.41 | 24.41 | -0.13 (-0.53%) | 3,549,480 |
| 15 Mar 2023 | CNY | 24.43 | 25.2 | 24.42 | 24.54 | 24.54 | +0.26 (+1.07%) | 3,218,559 |
| 14 Mar 2023 | CNY | 25.34 | 25.39 | 24.26 | 24.28 | 24.28 | -1.07 (-4.22%) | 4,510,625 |
| 13 Mar 2023 | CNY | 25.1 | 25.38 | 25.08 | 25.35 | 25.35 | +0.18 (+0.72%) | 3,139,335 |
| 10 Mar 2023 | CNY | 25 | 25.49 | 24.76 | 25.17 | 25.17 | +0.11 (+0.44%) | 3,151,531 |
| 9 Mar 2023 | CNY | 25.25 | 25.32 | 25.01 | 25.06 | 25.06 | -0.09 (-0.36%) | 2,142,487 |
| 8 Mar 2023 | CNY | 24.88 | 25.2 | 24.88 | 25.15 | 25.15 | +0.26 (+1.04%) | 2,312,159 |
| 7 Mar 2023 | CNY | 25.37 | 25.5 | 24.85 | 24.89 | 24.89 | -0.55 (-2.16%) | 3,722,575 |
| 6 Mar 2023 | CNY | 25.7 | 25.95 | 25 | 25.44 | 25.44 | -0.33 (-1.28%) | 4,600,874 |
| 3 Mar 2023 | CNY | 26.3 | 26.48 | 25.73 | 25.77 | 25.77 | -0.83 (-3.12%) | 6,862,529 |
| 2 Mar 2023 | CNY | 26.9 | 27.48 | 26.53 | 26.6 | 26.6 | -0.52 (-1.92%) | 8,325,255 |
| 1 Mar 2023 | CNY | 26.23 | 27.15 | 26.02 | 27.12 | 27.12 | +0.89 (+3.39%) | 7,359,443 |
| 28 Feb 2023 | CNY | 26.29 | 26.66 | 25.82 | 26.23 | 26.23 | -0.27 (-1.02%) | 4,823,882 |
| 27 Feb 2023 | CNY | 25.88 | 27.53 | 25.73 | 26.5 | 26.5 | +0.38 (+1.45%) | 6,941,869 |
| 24 Feb 2023 | CNY | 26.59 | 26.59 | 26.02 | 26.12 | 26.12 | -0.38 (-1.43%) | 2,956,222 |
| 23 Feb 2023 | CNY | 26.79 | 26.8 | 26.28 | 26.5 | 26.5 | -0.02 (-0.08%) | 3,423,143 |
| 22 Feb 2023 | CNY | 26.2 | 26.73 | 26.1 | 26.52 | 26.52 | +0.06 (+0.23%) | 3,880,837 |
| 21 Feb 2023 | CNY | 26.46 | 26.88 | 26.12 | 26.46 | 26.46 | 0.0 (0.0%) | 5,737,855 |
| 20 Feb 2023 | CNY | 25.99 | 26.47 | 25.69 | 26.46 | 26.46 | +0.47 (+1.81%) | 5,381,986 |
| 17 Feb 2023 | CNY | 26.69 | 27.1 | 25.99 | 25.99 | 25.99 | -0.88 (-3.28%) | 8,607,764 |
| 16 Feb 2023 | CNY | 28.9 | 28.9 | 26.87 | 26.87 | 26.87 | -2.13 (-7.34%) | 15,266,193 |
