| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 23 | 23.48 | 22.9 | 23.43 | 23.43 | +0.43 (+1.87%) | 9,309,791 |
| 4 Apr 2023 | CNY | 23 | 23.22 | 22.82 | 23 | 23 | +0.08 (+0.35%) | 10,872,922 |
| 3 Apr 2023 | CNY | 23.12 | 23.44 | 22.77 | 22.92 | 22.92 | -0.26 (-1.12%) | 13,729,964 |
| 31 Mar 2023 | CNY | 23.31 | 23.61 | 23.02 | 23.18 | 23.18 | -0.28 (-1.19%) | 10,785,557 |
| 30 Mar 2023 | CNY | 23.55 | 23.7 | 23.27 | 23.46 | 23.46 | -0.04 (-0.17%) | 7,199,782 |
| 29 Mar 2023 | CNY | 23.67 | 23.74 | 23.2 | 23.5 | 23.5 | -0.16 (-0.68%) | 10,756,348 |
| 28 Mar 2023 | CNY | 23.72 | 23.91 | 23.55 | 23.66 | 23.66 | -0.05 (-0.21%) | 9,391,740 |
| 27 Mar 2023 | CNY | 22.73 | 23.9 | 22.73 | 23.71 | 23.71 | +0.71 (+3.09%) | 17,372,968 |
| 24 Mar 2023 | CNY | 23.71 | 23.98 | 22.9 | 23 | 23 | -0.5 (-2.13%) | 12,609,777 |
| 23 Mar 2023 | CNY | 23.36 | 23.57 | 23.2 | 23.5 | 23.5 | +0.14 (+0.60%) | 10,732,257 |
| 22 Mar 2023 | CNY | 23.32 | 23.46 | 23.08 | 23.36 | 23.36 | +0.13 (+0.56%) | 10,205,169 |
| 21 Mar 2023 | CNY | 22.25 | 23.3 | 22.22 | 23.23 | 23.23 | +1.02 (+4.59%) | 17,921,494 |
| 20 Mar 2023 | CNY | 22.42 | 22.51 | 21.93 | 22.21 | 22.21 | -0.19 (-0.85%) | 11,470,879 |
| 17 Mar 2023 | CNY | 22.6 | 22.88 | 22.37 | 22.4 | 22.4 | -0.31 (-1.37%) | 11,380,815 |
| 16 Mar 2023 | CNY | 22.6 | 22.89 | 22.55 | 22.71 | 22.71 | +0.03 (+0.13%) | 9,632,353 |
| 15 Mar 2023 | CNY | 22.24 | 22.84 | 22.24 | 22.68 | 22.68 | +0.44 (+1.98%) | 10,052,547 |
| 14 Mar 2023 | CNY | 22.5 | 22.6 | 21.91 | 22.24 | 22.24 | -0.17 (-0.76%) | 9,411,975 |
| 13 Mar 2023 | CNY | 22.45 | 22.55 | 22.15 | 22.41 | 22.41 | -0.04 (-0.18%) | 7,248,732 |
| 10 Mar 2023 | CNY | 22.53 | 22.72 | 22.36 | 22.45 | 22.45 | -0.08 (-0.36%) | 8,001,247 |
| 9 Mar 2023 | CNY | 22.45 | 22.76 | 22.45 | 22.53 | 22.53 | +0.05 (+0.22%) | 7,178,215 |
| 8 Mar 2023 | CNY | 22.21 | 22.5 | 22.15 | 22.48 | 22.48 | +0.26 (+1.17%) | 8,904,881 |
| 7 Mar 2023 | CNY | 22.82 | 22.97 | 22.22 | 22.22 | 22.22 | -0.58 (-2.54%) | 10,976,736 |
| 6 Mar 2023 | CNY | 22.64 | 22.91 | 22.45 | 22.8 | 22.8 | +0.08 (+0.35%) | 10,506,353 |
| 3 Mar 2023 | CNY | 22.89 | 23.08 | 22.63 | 22.72 | 22.72 | -0.07 (-0.31%) | 7,241,262 |
| 2 Mar 2023 | CNY | 23.34 | 23.4 | 22.71 | 22.79 | 22.79 | -0.56 (-2.40%) | 14,757,682 |
| 1 Mar 2023 | CNY | 23.36 | 23.67 | 23.28 | 23.35 | 23.35 | -0.13 (-0.55%) | 9,180,760 |
| 28 Feb 2023 | CNY | 23.23 | 23.74 | 23.2 | 23.48 | 23.48 | +0.25 (+1.08%) | 11,034,382 |
| 27 Feb 2023 | CNY | 23.15 | 23.4 | 23.13 | 23.23 | 23.23 | -0.03 (-0.13%) | 7,189,923 |
| 24 Feb 2023 | CNY | 23.35 | 23.61 | 23.14 | 23.26 | 23.26 | -0.07 (-0.30%) | 8,594,758 |
| 23 Feb 2023 | CNY | 23.59 | 23.73 | 23.12 | 23.33 | 23.33 | -0.34 (-1.44%) | 13,456,069 |
