| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2023 | CNY | 26.34 | 26.6 | 26.11 | 26.26 | 26.26 | -0.08 (-0.30%) | 2,214,243 |
| 3 Apr 2023 | CNY | 26.11 | 26.51 | 26 | 26.34 | 26.34 | +0.21 (+0.80%) | 2,291,905 |
| 31 Mar 2023 | CNY | 26.09 | 26.2 | 25.71 | 26.13 | 26.13 | +0.04 (+0.15%) | 2,104,355 |
| 30 Mar 2023 | CNY | 25.99 | 26.48 | 25.9 | 26.09 | 26.09 | -0.06 (-0.23%) | 2,027,070 |
| 29 Mar 2023 | CNY | 26 | 26.44 | 25.8 | 26.15 | 26.15 | +0.12 (+0.46%) | 2,413,864 |
| 28 Mar 2023 | CNY | 26.48 | 26.48 | 25.96 | 26.03 | 26.03 | -0.32 (-1.21%) | 2,494,190 |
| 27 Mar 2023 | CNY | 26.64 | 27.1 | 26.04 | 26.35 | 26.35 | -0.05 (-0.19%) | 4,229,133 |
| 24 Mar 2023 | CNY | 26.22 | 26.43 | 25.85 | 26.4 | 26.4 | +0.21 (+0.80%) | 3,727,915 |
| 23 Mar 2023 | CNY | 26 | 26.22 | 25.79 | 26.19 | 26.19 | +0.08 (+0.31%) | 3,780,282 |
| 22 Mar 2023 | CNY | 26.02 | 26.23 | 25.71 | 26.11 | 26.11 | +0.36 (+1.40%) | 3,899,355 |
| 21 Mar 2023 | CNY | 25.4 | 25.87 | 25.16 | 25.75 | 25.75 | +0.35 (+1.38%) | 4,008,587 |
| 20 Mar 2023 | CNY | 25.02 | 25.52 | 24.96 | 25.4 | 25.4 | +0.44 (+1.76%) | 4,558,935 |
| 17 Mar 2023 | CNY | 24.59 | 25.1 | 24.44 | 24.96 | 24.96 | +0.53 (+2.17%) | 3,371,048 |
| 16 Mar 2023 | CNY | 24.8 | 25.2 | 24.39 | 24.43 | 24.43 | -0.47 (-1.89%) | 2,412,491 |
| 15 Mar 2023 | CNY | 24.6 | 25.1 | 24.56 | 24.9 | 24.9 | +0.5 (+2.05%) | 2,989,725 |
| 14 Mar 2023 | CNY | 24.9 | 25 | 24.13 | 24.4 | 24.4 | -0.51 (-2.05%) | 2,197,513 |
| 13 Mar 2023 | CNY | 24.53 | 24.92 | 24.03 | 24.91 | 24.91 | +0.19 (+0.77%) | 2,363,067 |
| 10 Mar 2023 | CNY | 24.78 | 25.08 | 24.66 | 24.72 | 24.72 | -0.19 (-0.76%) | 2,522,996 |
| 9 Mar 2023 | CNY | 24.35 | 24.96 | 24.35 | 24.91 | 24.91 | +0.54 (+2.22%) | 2,819,035 |
| 8 Mar 2023 | CNY | 23.8 | 24.45 | 23.8 | 24.37 | 24.37 | +0.55 (+2.31%) | 2,238,545 |
| 7 Mar 2023 | CNY | 24.6 | 24.72 | 23.78 | 23.82 | 23.82 | -0.88 (-3.56%) | 2,895,461 |
| 6 Mar 2023 | CNY | 24.66 | 24.84 | 24.44 | 24.7 | 24.7 | +0.09 (+0.37%) | 2,084,627 |
| 3 Mar 2023 | CNY | 24.93 | 24.99 | 24.36 | 24.61 | 24.61 | -0.31 (-1.24%) | 2,687,765 |
| 2 Mar 2023 | CNY | 25.1 | 25.24 | 24.87 | 24.92 | 24.92 | -0.1 (-0.40%) | 2,872,050 |
| 1 Mar 2023 | CNY | 24.52 | 25.07 | 24.46 | 25.02 | 25.02 | +0.39 (+1.58%) | 3,305,130 |
| 28 Feb 2023 | CNY | 24.53 | 24.94 | 24.3 | 24.63 | 24.63 | +0.27 (+1.11%) | 2,717,838 |
| 27 Feb 2023 | CNY | 24.65 | 24.78 | 24.29 | 24.36 | 24.36 | -0.52 (-2.09%) | 2,783,790 |
| 24 Feb 2023 | CNY | 24.77 | 25.02 | 24.7 | 24.88 | 24.88 | +0.14 (+0.57%) | 2,244,198 |
| 23 Feb 2023 | CNY | 24.79 | 24.97 | 24.6 | 24.74 | 24.74 | -0.01 (-0.04%) | 1,875,411 |
| 22 Feb 2023 | CNY | 24.69 | 24.99 | 24.55 | 24.75 | 24.75 | -0.1 (-0.40%) | 2,381,180 |
