| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 25.78 | 26.24 | 25.64 | 26.05 | 26.05 | +0.16 (+0.62%) | 3,313,175 |
| 4 Apr 2023 | CNY | 25.61 | 26.14 | 25.48 | 25.89 | 25.89 | +0.46 (+1.81%) | 5,582,415 |
| 3 Apr 2023 | CNY | 25.2 | 25.59 | 24.96 | 25.43 | 25.43 | +0.06 (+0.24%) | 4,922,132 |
| 31 Mar 2023 | CNY | 24.89 | 25.45 | 24.48 | 25.37 | 25.37 | +0.6 (+2.42%) | 3,835,433 |
| 30 Mar 2023 | CNY | 25.05 | 25.18 | 24.63 | 24.77 | 24.77 | -0.28 (-1.12%) | 3,385,998 |
| 29 Mar 2023 | CNY | 25.39 | 25.49 | 24.89 | 25.05 | 25.05 | -0.2 (-0.79%) | 2,804,233 |
| 28 Mar 2023 | CNY | 25.79 | 25.81 | 25.22 | 25.25 | 25.25 | -0.55 (-2.13%) | 3,833,656 |
| 27 Mar 2023 | CNY | 25.82 | 26.07 | 25.45 | 25.8 | 25.8 | +0.18 (+0.70%) | 4,321,527 |
| 24 Mar 2023 | CNY | 26.53 | 26.68 | 25.57 | 25.62 | 25.62 | -1.02 (-3.83%) | 6,735,408 |
| 23 Mar 2023 | CNY | 26.3 | 26.75 | 26 | 26.64 | 26.64 | +0.34 (+1.29%) | 4,417,545 |
| 22 Mar 2023 | CNY | 26.23 | 26.57 | 26.18 | 26.3 | 26.3 | -0.12 (-0.45%) | 2,860,809 |
| 21 Mar 2023 | CNY | 26.04 | 26.65 | 25.85 | 26.42 | 26.42 | +0.65 (+2.52%) | 3,989,268 |
| 20 Mar 2023 | CNY | 26.41 | 26.42 | 25.53 | 25.77 | 25.77 | -0.63 (-2.39%) | 3,696,936 |
| 17 Mar 2023 | CNY | 25.93 | 26.55 | 25.93 | 26.4 | 26.4 | +0.41 (+1.58%) | 2,614,898 |
| 16 Mar 2023 | CNY | 26.69 | 26.69 | 25.75 | 25.99 | 25.99 | -0.74 (-2.77%) | 4,099,689 |
| 15 Mar 2023 | CNY | 26.52 | 27.32 | 26.5 | 26.73 | 26.73 | +0.16 (+0.60%) | 3,805,286 |
| 14 Mar 2023 | CNY | 26.89 | 27.25 | 26.22 | 26.57 | 26.57 | -0.49 (-1.81%) | 5,850,673 |
| 13 Mar 2023 | CNY | 26.7 | 27.19 | 26.55 | 27.06 | 27.06 | +0.17 (+0.63%) | 3,279,669 |
| 10 Mar 2023 | CNY | 27.6 | 27.92 | 26.8 | 26.89 | 26.89 | -0.92 (-3.31%) | 4,061,670 |
| 9 Mar 2023 | CNY | 27.52 | 27.98 | 27.39 | 27.81 | 27.81 | +0.31 (+1.13%) | 3,937,130 |
| 8 Mar 2023 | CNY | 27.03 | 28.08 | 26.85 | 27.5 | 27.5 | +0.39 (+1.44%) | 5,490,158 |
| 7 Mar 2023 | CNY | 27.1 | 27.72 | 26.66 | 27.11 | 27.11 | +0.01 (+0.04%) | 9,032,703 |
| 6 Mar 2023 | CNY | 28.74 | 28.74 | 26.76 | 27.1 | 27.1 | -1.05 (-3.73%) | 11,970,893 |
| 3 Mar 2023 | CNY | 27.2 | 28.36 | 26.36 | 28.15 | 28.15 | +0.86 (+3.15%) | 13,159,240 |
| 2 Mar 2023 | CNY | 30.33 | 31.84 | 27.29 | 27.29 | 27.29 | -3.03 (-9.99%) | 13,712,669 |
| 1 Mar 2023 | CNY | 30.29 | 30.6 | 29.86 | 30.32 | 30.32 | +0.02 (+0.07%) | 4,821,724 |
| 28 Feb 2023 | CNY | 29.41 | 30.88 | 29.41 | 30.3 | 30.3 | +0.78 (+2.64%) | 5,548,579 |
| 27 Feb 2023 | CNY | 29.32 | 29.92 | 29.1 | 29.52 | 29.52 | +0.12 (+0.41%) | 5,124,097 |
| 24 Feb 2023 | CNY | 29.3 | 29.82 | 29.1 | 29.4 | 29.4 | +0.11 (+0.38%) | 3,844,399 |
| 23 Feb 2023 | CNY | 29 | 29.77 | 28.8 | 29.29 | 29.29 | -0.09 (-0.31%) | 5,560,745 |
