| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 27.65 | 28.45 | 27.27 | 28.12 | 28.12 | +0.2 (+0.72%) | 27,237,681 |
| 31 Mar 2023 | CNY | 28.16 | 28.69 | 27.84 | 27.92 | 27.92 | -0.29 (-1.03%) | 24,987,719 |
| 30 Mar 2023 | CNY | 27.25 | 28.5 | 27.09 | 28.21 | 28.21 | +0.81 (+2.96%) | 32,617,517 |
| 29 Mar 2023 | CNY | 27.88 | 28.37 | 27.27 | 27.4 | 27.4 | -0.25 (-0.90%) | 22,590,792 |
| 28 Mar 2023 | CNY | 28.34 | 28.42 | 27.57 | 27.65 | 27.65 | -0.75 (-2.64%) | 21,822,435 |
| 27 Mar 2023 | CNY | 27.62 | 28.75 | 27.51 | 28.4 | 28.4 | +0.48 (+1.72%) | 35,014,235 |
| 24 Mar 2023 | CNY | 28 | 28.51 | 27.23 | 27.92 | 27.92 | -0.09 (-0.32%) | 31,930,590 |
| 23 Mar 2023 | CNY | 27.55 | 28.26 | 27.51 | 28.01 | 28.01 | +0.21 (+0.76%) | 19,881,689 |
| 22 Mar 2023 | CNY | 28.15 | 28.65 | 27.4 | 27.8 | 27.8 | -0.3 (-1.07%) | 23,939,441 |
| 21 Mar 2023 | CNY | 27.81 | 28.13 | 27.29 | 28.1 | 28.1 | +0.19 (+0.68%) | 22,632,325 |
| 20 Mar 2023 | CNY | 27 | 28.49 | 26.38 | 27.91 | 27.91 | +0.85 (+3.14%) | 34,672,808 |
| 17 Mar 2023 | CNY | 27.27 | 27.6 | 26.88 | 27.06 | 27.06 | -0.16 (-0.59%) | 26,121,942 |
| 16 Mar 2023 | CNY | 29.08 | 29.27 | 27.03 | 27.22 | 27.22 | -2.26 (-7.67%) | 45,185,229 |
| 15 Mar 2023 | CNY | 29.6 | 30.35 | 29.33 | 29.48 | 29.48 | -0.12 (-0.41%) | 17,894,258 |
| 14 Mar 2023 | CNY | 30.16 | 30.4 | 28.81 | 29.6 | 29.6 | -0.55 (-1.82%) | 30,098,747 |
| 13 Mar 2023 | CNY | 30.81 | 31.2 | 29.81 | 30.15 | 30.15 | -0.51 (-1.66%) | 23,516,428 |
| 10 Mar 2023 | CNY | 30.6 | 31.12 | 30 | 30.66 | 30.66 | -0.28 (-0.90%) | 24,175,878 |
| 9 Mar 2023 | CNY | 31.13 | 31.9 | 30.7 | 30.94 | 30.94 | -0.48 (-1.53%) | 25,893,447 |
| 8 Mar 2023 | CNY | 30.78 | 32.75 | 30.77 | 31.42 | 31.42 | +0.29 (+0.93%) | 44,887,360 |
| 7 Mar 2023 | CNY | 30.28 | 31.32 | 29.93 | 31.13 | 31.13 | +0.71 (+2.33%) | 41,237,223 |
| 6 Mar 2023 | CNY | 29.26 | 30.59 | 28.83 | 30.42 | 30.42 | +0.98 (+3.33%) | 40,613,751 |
| 3 Mar 2023 | CNY | 29.44 | 29.97 | 29.32 | 29.44 | 29.44 | 0.0 (0.0%) | 14,901,945 |
| 2 Mar 2023 | CNY | 29.97 | 30.13 | 29.11 | 29.44 | 29.44 | -0.5 (-1.67%) | 27,404,390 |
| 1 Mar 2023 | CNY | 31.15 | 31.26 | 29.81 | 29.94 | 29.94 | -1.46 (-4.65%) | 43,879,067 |
| 28 Feb 2023 | CNY | 31.71 | 32.03 | 30.9 | 31.4 | 31.4 | -0.68 (-2.12%) | 36,258,900 |
| 27 Feb 2023 | CNY | 30.51 | 33.1 | 30.5 | 32.08 | 32.08 | +1.32 (+4.29%) | 43,615,844 |
| 24 Feb 2023 | CNY | 31.07 | 31.49 | 30.38 | 30.76 | 30.76 | -0.6 (-1.91%) | 25,295,804 |
| 23 Feb 2023 | CNY | 30.23 | 31.75 | 29.91 | 31.36 | 31.36 | +1.2 (+3.98%) | 43,739,504 |
| 22 Feb 2023 | CNY | 30.71 | 31.78 | 29.96 | 30.16 | 30.16 | -0.86 (-2.77%) | 28,858,412 |
| 21 Feb 2023 | CNY | 30.64 | 31.39 | 30.15 | 31.02 | 31.02 | +0.25 (+0.81%) | 21,858,340 |
