| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 38 | 38.4 | 34.6 | 35 | 35 | -2.49 (-6.64%) | 78,076,449 |
| 7 Apr 2023 | CNY | 38.39 | 38.4 | 35.85 | 37.49 | 37.49 | -0.06 (-0.16%) | 93,314,174 |
| 6 Apr 2023 | CNY | 34.61 | 38.44 | 34.58 | 37.55 | 37.55 | +5.05 (+15.54%) | 117,889,688 |
| 4 Apr 2023 | CNY | 28.6 | 33.88 | 28.54 | 32.5 | 32.5 | +4.15 (+14.64%) | 100,682,435 |
| 3 Apr 2023 | CNY | 27.99 | 28.44 | 27.4 | 28.35 | 28.35 | +1.05 (+3.85%) | 43,191,561 |
| 31 Mar 2023 | CNY | 27 | 27.47 | 26.4 | 27.3 | 27.3 | +0.15 (+0.55%) | 28,217,385 |
| 30 Mar 2023 | CNY | 27.06 | 27.8 | 26.72 | 27.15 | 27.15 | +0.08 (+0.30%) | 32,216,070 |
| 29 Mar 2023 | CNY | 27.02 | 27.91 | 26.55 | 27.07 | 27.07 | +0.25 (+0.93%) | 39,424,194 |
| 28 Mar 2023 | CNY | 29.26 | 29.3 | 26.8 | 26.82 | 26.82 | -2.64 (-8.96%) | 52,995,371 |
| 27 Mar 2023 | CNY | 29.16 | 30.16 | 28.19 | 29.46 | 29.46 | +0.56 (+1.94%) | 59,015,407 |
| 24 Mar 2023 | CNY | 28.4 | 29.13 | 27.85 | 28.9 | 28.9 | +0.38 (+1.33%) | 55,194,147 |
| 23 Mar 2023 | CNY | 27.05 | 29.11 | 27.01 | 28.52 | 28.52 | +1.5 (+5.55%) | 65,944,020 |
| 22 Mar 2023 | CNY | 26.47 | 27.1 | 26.04 | 27.02 | 27.02 | +0.31 (+1.16%) | 36,099,445 |
| 21 Mar 2023 | CNY | 26.51 | 27.08 | 26.33 | 26.71 | 26.71 | -0.5 (-1.84%) | 36,932,575 |
| 20 Mar 2023 | CNY | 24.76 | 27.84 | 24.72 | 27.21 | 27.21 | +2.55 (+10.34%) | 67,669,992 |
| 17 Mar 2023 | CNY | 24.31 | 25 | 23.91 | 24.66 | 24.66 | +0.96 (+4.05%) | 32,711,758 |
| 16 Mar 2023 | CNY | 23.55 | 24.19 | 23.43 | 23.7 | 23.7 | -0.19 (-0.80%) | 16,230,815 |
| 15 Mar 2023 | CNY | 24 | 24.6 | 23.8 | 23.89 | 23.89 | -0.37 (-1.53%) | 21,879,110 |
| 14 Mar 2023 | CNY | 23.7 | 24.26 | 23.29 | 24.26 | 24.26 | +0.68 (+2.88%) | 28,657,615 |
| 13 Mar 2023 | CNY | 23.29 | 23.64 | 22.72 | 23.58 | 23.58 | +0.22 (+0.94%) | 16,327,603 |
| 10 Mar 2023 | CNY | 23.37 | 24.1 | 23.31 | 23.36 | 23.36 | -0.06 (-0.26%) | 20,529,276 |
| 9 Mar 2023 | CNY | 23.03 | 23.49 | 22.93 | 23.42 | 23.42 | +0.31 (+1.34%) | 13,229,609 |
| 8 Mar 2023 | CNY | 22.5 | 23.33 | 22.48 | 23.11 | 23.11 | +0.49 (+2.17%) | 12,003,804 |
| 7 Mar 2023 | CNY | 23.52 | 23.75 | 22.6 | 22.62 | 22.62 | -1.19 (-5.00%) | 17,087,011 |
| 6 Mar 2023 | CNY | 24.12 | 24.52 | 23.58 | 23.81 | 23.81 | -0.15 (-0.63%) | 19,210,220 |
| 3 Mar 2023 | CNY | 24 | 24.3 | 23.2 | 23.96 | 23.96 | +0.6 (+2.57%) | 25,062,952 |
| 2 Mar 2023 | CNY | 23.63 | 24.28 | 23.34 | 23.36 | 23.36 | -0.01 (-0.04%) | 18,662,142 |
| 1 Mar 2023 | CNY | 22.65 | 23.43 | 22.5 | 23.37 | 23.37 | +0.67 (+2.95%) | 14,289,114 |
| 28 Feb 2023 | CNY | 22.52 | 22.86 | 22.35 | 22.7 | 22.7 | +0.26 (+1.16%) | 7,605,609 |
| 27 Feb 2023 | CNY | 22.62 | 23.05 | 22.43 | 22.44 | 22.44 | -0.58 (-2.52%) | 10,704,163 |
