| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 25.79 | 27.16 | 25.7 | 26.84 | 26.84 | +0.82 (+3.15%) | 19,163,424 |
| 4 Apr 2023 | CNY | 25.41 | 26.45 | 25.37 | 26.02 | 26.02 | +0.4 (+1.56%) | 16,509,182 |
| 3 Apr 2023 | CNY | 25.15 | 25.92 | 24.7 | 25.62 | 25.62 | +1.12 (+4.57%) | 15,650,655 |
| 31 Mar 2023 | CNY | 24.25 | 24.75 | 24.2 | 24.5 | 24.5 | +0.13 (+0.53%) | 5,869,608 |
| 30 Mar 2023 | CNY | 24.42 | 25 | 24.2 | 24.37 | 24.37 | -0.01 (-0.04%) | 7,406,668 |
| 29 Mar 2023 | CNY | 23.7 | 24.66 | 23.7 | 24.38 | 24.38 | +0.71 (+3.00%) | 9,344,693 |
| 28 Mar 2023 | CNY | 23.91 | 24.26 | 23.59 | 23.67 | 23.67 | -0.47 (-1.95%) | 7,498,003 |
| 27 Mar 2023 | CNY | 24.42 | 25.18 | 24.06 | 24.14 | 24.14 | -0.15 (-0.62%) | 9,866,156 |
| 24 Mar 2023 | CNY | 24.45 | 24.88 | 24.15 | 24.29 | 24.29 | -0.22 (-0.90%) | 4,437,343 |
| 23 Mar 2023 | CNY | 24.36 | 24.63 | 24.2 | 24.51 | 24.51 | +0.15 (+0.62%) | 4,988,468 |
| 22 Mar 2023 | CNY | 24.63 | 24.66 | 23.93 | 24.36 | 24.36 | -0.18 (-0.73%) | 7,540,532 |
| 21 Mar 2023 | CNY | 24.85 | 24.98 | 24.23 | 24.54 | 24.54 | -0.31 (-1.25%) | 7,525,914 |
| 20 Mar 2023 | CNY | 24.8 | 25.24 | 24.4 | 24.85 | 24.85 | -0.04 (-0.16%) | 6,075,668 |
| 17 Mar 2023 | CNY | 25 | 25.24 | 24.6 | 24.89 | 24.89 | +0.19 (+0.77%) | 7,836,195 |
| 16 Mar 2023 | CNY | 24.99 | 25.5 | 24.6 | 24.7 | 24.7 | -0.33 (-1.32%) | 8,231,367 |
| 15 Mar 2023 | CNY | 25.5 | 26.03 | 24.96 | 25.03 | 25.03 | -0.17 (-0.67%) | 11,042,593 |
| 14 Mar 2023 | CNY | 24.55 | 25.6 | 24.36 | 25.2 | 25.2 | +0.77 (+3.15%) | 13,566,421 |
| 13 Mar 2023 | CNY | 24.15 | 24.6 | 23.91 | 24.43 | 24.43 | +0.15 (+0.62%) | 7,174,385 |
| 10 Mar 2023 | CNY | 24.48 | 24.88 | 24.2 | 24.28 | 24.28 | -0.25 (-1.02%) | 7,512,539 |
| 9 Mar 2023 | CNY | 23.9 | 25.18 | 23.9 | 24.53 | 24.53 | +0.64 (+2.68%) | 14,236,479 |
| 8 Mar 2023 | CNY | 23.72 | 24.18 | 23.46 | 23.89 | 23.89 | +0.01 (+0.04%) | 6,649,161 |
| 7 Mar 2023 | CNY | 24.35 | 24.38 | 23.82 | 23.88 | 23.88 | -0.44 (-1.81%) | 6,806,219 |
| 6 Mar 2023 | CNY | 23.44 | 24.47 | 23.26 | 24.32 | 24.32 | +0.77 (+3.27%) | 12,910,706 |
| 3 Mar 2023 | CNY | 23.16 | 23.8 | 22.99 | 23.55 | 23.55 | +0.74 (+3.24%) | 12,470,012 |
| 2 Mar 2023 | CNY | 22.33 | 23.46 | 22.33 | 22.81 | 22.81 | +0.49 (+2.20%) | 11,034,272 |
| 1 Mar 2023 | CNY | 22.09 | 22.44 | 21.83 | 22.32 | 22.32 | +0.26 (+1.18%) | 5,567,980 |
| 28 Feb 2023 | CNY | 21.88 | 22.24 | 21.8 | 22.06 | 22.06 | -0.07 (-0.32%) | 4,039,637 |
| 27 Feb 2023 | CNY | 22.15 | 22.33 | 22 | 22.13 | 22.13 | -0.02 (-0.09%) | 3,720,602 |
| 24 Feb 2023 | CNY | 22.48 | 22.6 | 22.05 | 22.15 | 22.15 | -0.31 (-1.38%) | 6,012,930 |
| 23 Feb 2023 | CNY | 22.4 | 22.56 | 22.22 | 22.46 | 22.46 | +0.07 (+0.31%) | 3,839,284 |
