| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 26.97 | 27.04 | 26.1 | 26.36 | 26.36 | -0.6 (-2.23%) | 6,521,724 |
| 31 Mar 2023 | CNY | 27.29 | 27.55 | 26.8 | 26.96 | 26.96 | -0.45 (-1.64%) | 4,130,220 |
| 30 Mar 2023 | CNY | 26.89 | 27.57 | 26.66 | 27.41 | 27.41 | +0.47 (+1.74%) | 4,353,781 |
| 29 Mar 2023 | CNY | 27.5 | 27.57 | 26.62 | 26.94 | 26.94 | -0.48 (-1.75%) | 4,477,080 |
| 28 Mar 2023 | CNY | 28 | 28 | 27.32 | 27.42 | 27.42 | -0.44 (-1.58%) | 5,085,079 |
| 27 Mar 2023 | CNY | 26.01 | 27.88 | 26 | 27.86 | 27.86 | +1.65 (+6.30%) | 9,002,512 |
| 24 Mar 2023 | CNY | 26.61 | 27.05 | 26.2 | 26.21 | 26.21 | -0.28 (-1.06%) | 4,640,930 |
| 23 Mar 2023 | CNY | 26.11 | 26.51 | 25.91 | 26.49 | 26.49 | +0.39 (+1.49%) | 3,073,275 |
| 22 Mar 2023 | CNY | 25.83 | 26.55 | 25.82 | 26.1 | 26.1 | +0.28 (+1.08%) | 3,624,460 |
| 21 Mar 2023 | CNY | 25.32 | 25.88 | 25.3 | 25.82 | 25.82 | +0.5 (+1.97%) | 4,449,581 |
| 20 Mar 2023 | CNY | 25.85 | 25.85 | 25.17 | 25.32 | 25.32 | -0.48 (-1.86%) | 3,484,494 |
| 17 Mar 2023 | CNY | 26.2 | 26.29 | 25.68 | 25.8 | 25.8 | -0.3 (-1.15%) | 4,434,955 |
| 16 Mar 2023 | CNY | 26.49 | 26.67 | 25.78 | 26.1 | 26.1 | -0.52 (-1.95%) | 4,588,848 |
| 15 Mar 2023 | CNY | 26.86 | 27.35 | 26.55 | 26.62 | 26.62 | -0.2 (-0.75%) | 3,529,081 |
| 14 Mar 2023 | CNY | 26.6 | 27.33 | 26.4 | 26.82 | 26.82 | +0.19 (+0.71%) | 4,899,600 |
| 13 Mar 2023 | CNY | 26.5 | 26.78 | 26.11 | 26.63 | 26.63 | -0.09 (-0.34%) | 3,669,600 |
| 10 Mar 2023 | CNY | 26.63 | 26.99 | 26.38 | 26.72 | 26.72 | -0.11 (-0.41%) | 3,396,994 |
| 9 Mar 2023 | CNY | 26.13 | 27.51 | 26 | 26.83 | 26.83 | +0.8 (+3.07%) | 7,292,667 |
| 8 Mar 2023 | CNY | 26.08 | 26.22 | 25.88 | 26.03 | 26.03 | -0.09 (-0.34%) | 2,911,972 |
| 7 Mar 2023 | CNY | 26.61 | 26.96 | 26.09 | 26.12 | 26.12 | -0.48 (-1.80%) | 5,601,793 |
| 6 Mar 2023 | CNY | 26.66 | 26.88 | 26.35 | 26.6 | 26.6 | +0.09 (+0.34%) | 3,806,648 |
| 3 Mar 2023 | CNY | 26.9 | 27.11 | 26.38 | 26.51 | 26.51 | -0.38 (-1.41%) | 7,049,611 |
| 2 Mar 2023 | CNY | 28.23 | 28.23 | 26.84 | 26.89 | 26.89 | -1.4 (-4.95%) | 8,999,754 |
| 1 Mar 2023 | CNY | 28.26 | 28.42 | 28.09 | 28.29 | 28.29 | +0.09 (+0.32%) | 3,283,312 |
| 28 Feb 2023 | CNY | 28.07 | 28.4 | 27.86 | 28.2 | 28.2 | +0.1 (+0.36%) | 3,572,911 |
| 27 Feb 2023 | CNY | 27.88 | 28.28 | 27.55 | 28.1 | 28.1 | +0.04 (+0.14%) | 5,332,150 |
| 24 Feb 2023 | CNY | 28.8 | 28.8 | 27.86 | 28.06 | 28.06 | -0.85 (-2.94%) | 6,486,699 |
| 23 Feb 2023 | CNY | 29.84 | 30.21 | 28.86 | 28.91 | 28.91 | -0.7 (-2.36%) | 6,078,331 |
| 22 Feb 2023 | CNY | 29.1 | 29.7 | 28.85 | 29.61 | 29.61 | +0.36 (+1.23%) | 5,073,335 |
| 21 Feb 2023 | CNY | 28.8 | 29.83 | 28.6 | 29.25 | 29.25 | +0.47 (+1.63%) | 8,265,218 |
