| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 29.38 | 30.53 | 28.55 | 28.8 | 28.8 | -1.73 (-5.67%) | 121,628,324 |
| 4 Apr 2023 | CNY | 29.39 | 31.54 | 29.2 | 30.53 | 30.53 | +0.22 (+0.73%) | 188,433,301 |
| 3 Apr 2023 | CNY | 25.8 | 31 | 25.66 | 30.31 | 30.31 | +4.26 (+16.35%) | 179,313,115 |
| 31 Mar 2023 | CNY | 25.12 | 26.13 | 24.92 | 26.05 | 26.05 | +0.93 (+3.70%) | 61,394,235 |
| 30 Mar 2023 | CNY | 25.55 | 25.76 | 24.88 | 25.12 | 25.12 | -0.44 (-1.72%) | 53,348,964 |
| 29 Mar 2023 | CNY | 25.85 | 26.65 | 25.4 | 25.56 | 25.56 | -0.79 (-3.00%) | 93,266,060 |
| 28 Mar 2023 | CNY | 27.45 | 28.15 | 26.35 | 26.35 | 26.35 | -0.99 (-3.62%) | 115,886,715 |
| 27 Mar 2023 | CNY | 28 | 28.87 | 26.89 | 27.34 | 27.34 | +0.84 (+3.17%) | 161,565,761 |
| 24 Mar 2023 | CNY | 25.6 | 27.5 | 25.2 | 26.5 | 26.5 | +1.16 (+4.58%) | 133,123,868 |
| 23 Mar 2023 | CNY | 24.9 | 25.54 | 24.58 | 25.34 | 25.34 | -0.14 (-0.55%) | 87,596,681 |
| 22 Mar 2023 | CNY | 24.32 | 25.9 | 23.91 | 25.48 | 25.48 | +1.36 (+5.64%) | 108,947,642 |
| 21 Mar 2023 | CNY | 23.03 | 24.45 | 22.7 | 24.12 | 24.12 | +0.92 (+3.97%) | 74,002,964 |
| 20 Mar 2023 | CNY | 23.84 | 25.13 | 23.13 | 23.2 | 23.2 | +0.19 (+0.83%) | 98,400,778 |
| 17 Mar 2023 | CNY | 21.66 | 23.38 | 21.65 | 23.01 | 23.01 | +1.61 (+7.52%) | 78,381,361 |
| 16 Mar 2023 | CNY | 21.8 | 21.93 | 21.34 | 21.4 | 21.4 | -0.5 (-2.28%) | 32,816,858 |
| 15 Mar 2023 | CNY | 22.63 | 22.7 | 21.84 | 21.9 | 21.9 | -0.48 (-2.14%) | 34,487,536 |
| 14 Mar 2023 | CNY | 22.84 | 22.89 | 21.96 | 22.38 | 22.38 | -0.66 (-2.86%) | 47,666,107 |
| 13 Mar 2023 | CNY | 22.9 | 23.06 | 22.3 | 23.04 | 23.04 | +0.38 (+1.68%) | 38,811,978 |
| 10 Mar 2023 | CNY | 23 | 23.38 | 22.66 | 22.66 | 22.66 | -0.59 (-2.54%) | 33,092,845 |
| 9 Mar 2023 | CNY | 23.47 | 23.78 | 22.89 | 23.25 | 23.25 | -0.2 (-0.85%) | 30,529,614 |
| 8 Mar 2023 | CNY | 22.88 | 23.51 | 22.8 | 23.45 | 23.45 | +0.1 (+0.43%) | 31,981,449 |
| 7 Mar 2023 | CNY | 23.76 | 24.48 | 23.21 | 23.35 | 23.35 | -0.45 (-1.89%) | 55,210,144 |
| 6 Mar 2023 | CNY | 24.08 | 24.15 | 23.63 | 23.8 | 23.8 | -0.38 (-1.57%) | 32,648,320 |
| 3 Mar 2023 | CNY | 24.02 | 24.61 | 23.82 | 24.18 | 24.18 | -0.18 (-0.74%) | 37,414,138 |
| 2 Mar 2023 | CNY | 24.42 | 24.68 | 24.25 | 24.36 | 24.36 | -0.15 (-0.61%) | 37,077,389 |
| 1 Mar 2023 | CNY | 23.55 | 24.55 | 23.51 | 24.51 | 24.51 | +0.71 (+2.98%) | 51,568,339 |
| 28 Feb 2023 | CNY | 23.78 | 24.05 | 23.5 | 23.8 | 23.8 | +0.4 (+1.71%) | 36,765,815 |
| 27 Feb 2023 | CNY | 23.76 | 23.96 | 23.19 | 23.4 | 23.4 | -0.62 (-2.58%) | 39,213,083 |
| 24 Feb 2023 | CNY | 24.15 | 24.48 | 23.86 | 24.02 | 24.02 | -0.13 (-0.54%) | 32,725,300 |
| 23 Feb 2023 | CNY | 24.9 | 24.96 | 24 | 24.15 | 24.15 | -1.1 (-4.36%) | 47,984,560 |
