| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 25.51 | 26.66 | 25.04 | 26.55 | 26.55 | +0.92 (+3.59%) | 5,254,273 |
| 4 Apr 2023 | CNY | 25.8 | 26.54 | 25.44 | 25.63 | 25.63 | -0.29 (-1.12%) | 5,857,632 |
| 3 Apr 2023 | CNY | 26.62 | 26.69 | 25.56 | 25.92 | 25.92 | -0.57 (-2.15%) | 6,886,798 |
| 31 Mar 2023 | CNY | 25.69 | 27.38 | 25.69 | 26.49 | 26.49 | +0.75 (+2.91%) | 7,344,771 |
| 30 Mar 2023 | CNY | 25.78 | 26.11 | 25.29 | 25.74 | 25.74 | -0.23 (-0.89%) | 5,107,100 |
| 29 Mar 2023 | CNY | 26.37 | 26.5 | 25.45 | 25.97 | 25.97 | -0.41 (-1.55%) | 7,011,400 |
| 28 Mar 2023 | CNY | 26.15 | 27.11 | 25.81 | 26.38 | 26.38 | +0.45 (+1.74%) | 10,969,722 |
| 27 Mar 2023 | CNY | 28.99 | 29.19 | 25.42 | 25.93 | 25.93 | -3.04 (-10.49%) | 20,497,871 |
| 24 Mar 2023 | CNY | 29.33 | 29.78 | 28.8 | 28.97 | 28.97 | -0.36 (-1.23%) | 4,627,794 |
| 23 Mar 2023 | CNY | 30.01 | 30.01 | 28.99 | 29.33 | 29.33 | -0.67 (-2.23%) | 5,174,516 |
| 22 Mar 2023 | CNY | 29.95 | 30.38 | 29.5 | 30 | 30 | -0.06 (-0.20%) | 2,497,664 |
| 21 Mar 2023 | CNY | 29.94 | 30.39 | 29.4 | 30.06 | 30.06 | +0.07 (+0.23%) | 3,263,330 |
| 20 Mar 2023 | CNY | 30.79 | 30.8 | 29.2 | 29.99 | 29.99 | -0.61 (-1.99%) | 5,691,626 |
| 17 Mar 2023 | CNY | 31.64 | 31.98 | 30.16 | 30.6 | 30.6 | -1.04 (-3.29%) | 5,639,087 |
| 16 Mar 2023 | CNY | 31.76 | 31.89 | 31.39 | 31.64 | 31.64 | -0.12 (-0.38%) | 1,888,010 |
| 15 Mar 2023 | CNY | 32.04 | 32.13 | 31.3 | 31.76 | 31.76 | -0.28 (-0.87%) | 2,652,617 |
| 14 Mar 2023 | CNY | 32.95 | 32.95 | 31.7 | 32.04 | 32.04 | -0.78 (-2.38%) | 4,002,142 |
| 13 Mar 2023 | CNY | 31.7 | 33.12 | 31.44 | 32.82 | 32.82 | +0.85 (+2.66%) | 3,767,679 |
| 10 Mar 2023 | CNY | 32.01 | 32.55 | 31.68 | 31.97 | 31.97 | -0.04 (-0.12%) | 3,339,075 |
| 9 Mar 2023 | CNY | 32.73 | 33.24 | 31.84 | 32.01 | 32.01 | -1.04 (-3.15%) | 4,529,771 |
| 8 Mar 2023 | CNY | 32.74 | 33.79 | 32.11 | 33.05 | 33.05 | +0.4 (+1.23%) | 6,349,623 |
| 7 Mar 2023 | CNY | 32.3 | 33.25 | 32.3 | 32.65 | 32.65 | +0.02 (+0.06%) | 6,761,219 |
| 6 Mar 2023 | CNY | 31.17 | 33 | 30.74 | 32.63 | 32.63 | +1.55 (+4.99%) | 7,585,309 |
| 3 Mar 2023 | CNY | 30.93 | 31.5 | 30.41 | 31.08 | 31.08 | -0.18 (-0.58%) | 4,664,546 |
| 2 Mar 2023 | CNY | 29.02 | 31.77 | 28.25 | 31.26 | 31.26 | +2.02 (+6.91%) | 14,046,380 |
| 1 Mar 2023 | CNY | 29.98 | 29.98 | 28.85 | 29.24 | 29.24 | -0.75 (-2.50%) | 5,777,484 |
| 28 Feb 2023 | CNY | 30.54 | 30.54 | 29.5 | 29.99 | 29.99 | -0.51 (-1.67%) | 4,104,124 |
| 27 Feb 2023 | CNY | 31.19 | 31.35 | 30.09 | 30.5 | 30.5 | -0.6 (-1.93%) | 5,079,350 |
| 24 Feb 2023 | CNY | 31.71 | 31.95 | 30.6 | 31.1 | 31.1 | -0.85 (-2.66%) | 5,553,939 |
| 23 Feb 2023 | CNY | 31 | 32.22 | 30.52 | 31.95 | 31.95 | +0.58 (+1.85%) | 8,974,747 |
