| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 22.18 | 22.49 | 21.93 | 22.05 | 22.05 | -0.14 (-0.63%) | 2,659,978 |
| 28 Mar 2023 | CNY | 22.45 | 22.83 | 22.12 | 22.19 | 22.19 | -0.09 (-0.40%) | 3,981,664 |
| 27 Mar 2023 | CNY | 22.19 | 22.64 | 21.97 | 22.28 | 22.28 | +0.01 (+0.04%) | 3,580,296 |
| 24 Mar 2023 | CNY | 22.26 | 22.59 | 22.03 | 22.27 | 22.27 | +0.01 (+0.04%) | 3,157,410 |
| 23 Mar 2023 | CNY | 22.45 | 22.66 | 21.83 | 22.26 | 22.26 | -0.21 (-0.93%) | 4,021,939 |
| 22 Mar 2023 | CNY | 22.52 | 22.88 | 22.25 | 22.47 | 22.47 | +0.11 (+0.49%) | 2,712,256 |
| 21 Mar 2023 | CNY | 21.8 | 22.42 | 21.71 | 22.36 | 22.36 | +0.51 (+2.33%) | 2,278,000 |
| 20 Mar 2023 | CNY | 21.7 | 22.06 | 21.33 | 21.85 | 21.85 | +0.18 (+0.83%) | 4,041,959 |
| 17 Mar 2023 | CNY | 22.33 | 22.5 | 21.53 | 21.67 | 21.67 | -0.45 (-2.03%) | 6,008,942 |
| 16 Mar 2023 | CNY | 22.81 | 23.12 | 21.93 | 22.12 | 22.12 | -1 (-4.33%) | 4,078,705 |
| 15 Mar 2023 | CNY | 23.41 | 23.65 | 22.88 | 23.12 | 23.12 | -0.08 (-0.34%) | 2,175,610 |
| 14 Mar 2023 | CNY | 23.89 | 24.02 | 22.96 | 23.2 | 23.2 | -0.71 (-2.97%) | 2,607,009 |
| 13 Mar 2023 | CNY | 24.27 | 24.49 | 23.69 | 23.91 | 23.91 | -0.35 (-1.44%) | 2,601,025 |
| 10 Mar 2023 | CNY | 24.05 | 24.48 | 24.01 | 24.26 | 24.26 | -0.14 (-0.57%) | 1,916,165 |
| 9 Mar 2023 | CNY | 24.95 | 25.17 | 24.31 | 24.4 | 24.4 | -0.55 (-2.20%) | 2,015,379 |
| 8 Mar 2023 | CNY | 24.8 | 25.07 | 24.56 | 24.95 | 24.95 | +0.07 (+0.28%) | 1,632,000 |
| 7 Mar 2023 | CNY | 25.76 | 26.01 | 24.86 | 24.88 | 24.88 | -0.99 (-3.83%) | 1,805,372 |
| 6 Mar 2023 | CNY | 25.58 | 26.02 | 25.25 | 25.87 | 25.87 | +0.41 (+1.61%) | 2,234,205 |
| 3 Mar 2023 | CNY | 25.8 | 26.09 | 25.26 | 25.46 | 25.46 | -0.37 (-1.43%) | 2,128,154 |
| 2 Mar 2023 | CNY | 25.3 | 26.15 | 25.3 | 25.83 | 25.83 | +0.68 (+2.70%) | 3,862,750 |
| 1 Mar 2023 | CNY | 25.75 | 25.75 | 24.98 | 25.15 | 25.15 | -0.35 (-1.37%) | 3,561,950 |
| 28 Feb 2023 | CNY | 25.34 | 25.76 | 25.26 | 25.5 | 25.5 | +0.16 (+0.63%) | 1,288,962 |
| 27 Feb 2023 | CNY | 25.65 | 25.8 | 25.12 | 25.34 | 25.34 | -0.31 (-1.21%) | 1,904,451 |
| 24 Feb 2023 | CNY | 25.89 | 26.35 | 25.5 | 25.65 | 25.65 | -0.25 (-0.97%) | 1,553,730 |
| 23 Feb 2023 | CNY | 25.94 | 26.41 | 25.71 | 25.9 | 25.9 | +0.13 (+0.50%) | 2,175,245 |
| 22 Feb 2023 | CNY | 26.19 | 26.34 | 25.64 | 25.77 | 25.77 | -0.61 (-2.31%) | 2,489,607 |
| 21 Feb 2023 | CNY | 26.4 | 26.6 | 25.9 | 26.38 | 26.38 | -0.07 (-0.26%) | 3,559,252 |
| 20 Feb 2023 | CNY | 26.3 | 26.64 | 25.66 | 26.45 | 26.45 | +0.17 (+0.65%) | 4,282,059 |
| 17 Feb 2023 | CNY | 26.51 | 26.62 | 25.77 | 26.28 | 26.28 | -0.38 (-1.43%) | 4,221,360 |
| 16 Feb 2023 | CNY | 27.44 | 27.65 | 26.4 | 26.66 | 26.66 | -0.89 (-3.23%) | 3,353,513 |
