| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 24.74 | 25.2 | 24.57 | 24.8 | 24.8 | 0.0 (0.0%) | 3,087,865 |
| 6 Apr 2023 | CNY | 25.09 | 25.12 | 24.33 | 24.8 | 24.8 | -0.31 (-1.23%) | 4,057,251 |
| 4 Apr 2023 | CNY | 26.36 | 26.36 | 24.87 | 25.11 | 25.11 | -1.01 (-3.87%) | 3,873,745 |
| 3 Apr 2023 | CNY | 25.96 | 26.2 | 24.58 | 26.12 | 26.12 | +0.39 (+1.52%) | 4,717,301 |
| 31 Mar 2023 | CNY | 25.49 | 25.97 | 25.12 | 25.73 | 25.73 | +0.49 (+1.94%) | 3,130,605 |
| 30 Mar 2023 | CNY | 25.42 | 25.67 | 25.13 | 25.24 | 25.24 | -0.18 (-0.71%) | 1,868,260 |
| 29 Mar 2023 | CNY | 25.27 | 25.99 | 25.06 | 25.42 | 25.42 | +0.18 (+0.71%) | 2,974,747 |
| 28 Mar 2023 | CNY | 25.29 | 25.81 | 25.23 | 25.24 | 25.24 | -0.32 (-1.25%) | 2,867,360 |
| 27 Mar 2023 | CNY | 26.41 | 26.47 | 25.3 | 25.56 | 25.56 | -0.58 (-2.22%) | 3,549,800 |
| 24 Mar 2023 | CNY | 27.16 | 27.16 | 25.9 | 26.14 | 26.14 | -0.78 (-2.90%) | 3,906,173 |
| 23 Mar 2023 | CNY | 26.91 | 27.39 | 26.6 | 26.92 | 26.92 | +0.04 (+0.15%) | 3,202,391 |
| 22 Mar 2023 | CNY | 27.46 | 27.54 | 26.72 | 26.88 | 26.88 | -0.58 (-2.11%) | 3,033,740 |
| 21 Mar 2023 | CNY | 25.69 | 27.48 | 25.48 | 27.46 | 27.46 | +1.52 (+5.86%) | 3,323,500 |
| 20 Mar 2023 | CNY | 25.34 | 26.38 | 25.05 | 25.94 | 25.94 | +0.72 (+2.85%) | 3,411,296 |
| 17 Mar 2023 | CNY | 25.49 | 25.64 | 25.16 | 25.22 | 25.22 | -0.16 (-0.63%) | 1,834,499 |
| 16 Mar 2023 | CNY | 25.66 | 26.15 | 25.27 | 25.38 | 25.38 | -0.31 (-1.21%) | 2,272,201 |
| 15 Mar 2023 | CNY | 25.54 | 25.96 | 25.54 | 25.69 | 25.69 | +0.15 (+0.59%) | 1,850,215 |
| 14 Mar 2023 | CNY | 25.75 | 25.78 | 25.11 | 25.54 | 25.54 | -0.09 (-0.35%) | 2,541,890 |
| 13 Mar 2023 | CNY | 25.76 | 26.55 | 25.5 | 25.63 | 25.63 | +0.08 (+0.31%) | 3,016,052 |
| 10 Mar 2023 | CNY | 26 | 26.18 | 25.31 | 25.55 | 25.55 | -0.45 (-1.73%) | 1,810,695 |
| 9 Mar 2023 | CNY | 25.91 | 26.25 | 25.78 | 26 | 26 | +0.14 (+0.54%) | 1,090,178 |
| 8 Mar 2023 | CNY | 25.42 | 26.18 | 25.21 | 25.86 | 25.86 | +0.44 (+1.73%) | 2,076,960 |
| 7 Mar 2023 | CNY | 26.3 | 26.45 | 25.36 | 25.42 | 25.42 | -0.96 (-3.64%) | 2,185,819 |
| 6 Mar 2023 | CNY | 25.87 | 26.58 | 25.77 | 26.38 | 26.38 | +0.42 (+1.62%) | 2,094,600 |
| 3 Mar 2023 | CNY | 26.4 | 26.72 | 25.8 | 25.96 | 25.96 | -0.44 (-1.67%) | 2,143,984 |
| 2 Mar 2023 | CNY | 26.99 | 27.78 | 26.27 | 26.4 | 26.4 | -0.53 (-1.97%) | 2,264,196 |
| 1 Mar 2023 | CNY | 26.54 | 27.44 | 26.54 | 26.93 | 26.93 | +0.05 (+0.19%) | 2,183,141 |
| 28 Feb 2023 | CNY | 26.63 | 27.01 | 26.31 | 26.88 | 26.88 | +0.25 (+0.94%) | 2,890,373 |
| 27 Feb 2023 | CNY | 26.8 | 27.23 | 26.46 | 26.63 | 26.63 | -0.41 (-1.52%) | 3,334,248 |
| 24 Feb 2023 | CNY | 27.75 | 27.78 | 26.89 | 27.04 | 27.04 | -0.26 (-0.95%) | 1,795,605 |
