| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 23.9 | 25 | 22.83 | 24.79 | 24.79 | +0.43 (+1.77%) | 30,918,581 |
| 31 Mar 2023 | CNY | 23.73 | 24.66 | 23.5 | 24.36 | 24.36 | +0.63 (+2.65%) | 17,301,586 |
| 30 Mar 2023 | CNY | 25.06 | 25.09 | 23.67 | 23.73 | 23.73 | -1.39 (-5.53%) | 20,828,630 |
| 29 Mar 2023 | CNY | 24.21 | 25.32 | 24.21 | 25.12 | 25.12 | +0.44 (+1.78%) | 23,058,536 |
| 28 Mar 2023 | CNY | 25 | 25.66 | 24.31 | 24.68 | 24.68 | -0.22 (-0.88%) | 27,033,868 |
| 27 Mar 2023 | CNY | 25.18 | 25.5 | 24.2 | 24.9 | 24.9 | -0.09 (-0.36%) | 29,123,360 |
| 24 Mar 2023 | CNY | 24.26 | 25.02 | 24 | 24.99 | 24.99 | +0.56 (+2.29%) | 29,648,377 |
| 23 Mar 2023 | CNY | 23.95 | 24.56 | 23.68 | 24.43 | 24.43 | +0.49 (+2.05%) | 24,227,799 |
| 22 Mar 2023 | CNY | 23.22 | 23.98 | 22.85 | 23.94 | 23.94 | +0.8 (+3.46%) | 18,794,103 |
| 21 Mar 2023 | CNY | 22.25 | 23.25 | 22.05 | 23.14 | 23.14 | +0.67 (+2.98%) | 15,100,166 |
| 20 Mar 2023 | CNY | 23.6 | 23.96 | 22.41 | 22.47 | 22.47 | -0.91 (-3.89%) | 20,076,489 |
| 17 Mar 2023 | CNY | 22.9 | 23.65 | 22.7 | 23.38 | 23.38 | +0.75 (+3.31%) | 19,054,009 |
| 16 Mar 2023 | CNY | 23 | 23.7 | 22.35 | 22.63 | 22.63 | -0.48 (-2.08%) | 16,649,416 |
| 15 Mar 2023 | CNY | 24.08 | 24.28 | 23.03 | 23.11 | 23.11 | -0.72 (-3.02%) | 14,639,319 |
| 14 Mar 2023 | CNY | 24.75 | 25.08 | 23.8 | 23.83 | 23.83 | -1.37 (-5.44%) | 21,037,292 |
| 13 Mar 2023 | CNY | 24.59 | 25.66 | 24.41 | 25.2 | 25.2 | +0.79 (+3.24%) | 29,215,590 |
| 10 Mar 2023 | CNY | 23.51 | 24.82 | 23.51 | 24.41 | 24.41 | +0.34 (+1.41%) | 27,974,854 |
| 9 Mar 2023 | CNY | 23.06 | 24.38 | 22.65 | 24.07 | 24.07 | +0.78 (+3.35%) | 25,879,891 |
| 8 Mar 2023 | CNY | 22.91 | 23.35 | 22.76 | 23.29 | 23.29 | +0.22 (+0.95%) | 13,470,014 |
| 7 Mar 2023 | CNY | 23 | 23.85 | 22.73 | 23.07 | 23.07 | -0.12 (-0.52%) | 16,553,447 |
| 6 Mar 2023 | CNY | 23.98 | 24.18 | 23 | 23.19 | 23.19 | -0.45 (-1.90%) | 15,056,640 |
| 3 Mar 2023 | CNY | 23.7 | 24.5 | 23.41 | 23.64 | 23.64 | -0.56 (-2.31%) | 18,977,824 |
| 2 Mar 2023 | CNY | 23.81 | 24.97 | 23.68 | 24.2 | 24.2 | +0.2 (+0.83%) | 30,260,092 |
| 1 Mar 2023 | CNY | 23.07 | 24.1 | 23.03 | 24 | 24 | +1.01 (+4.39%) | 27,473,585 |
| 28 Feb 2023 | CNY | 22.8 | 23.17 | 22.52 | 22.99 | 22.99 | +0.64 (+2.86%) | 15,140,522 |
| 27 Feb 2023 | CNY | 22.7 | 23.07 | 22.34 | 22.35 | 22.35 | -0.54 (-2.36%) | 14,098,808 |
| 24 Feb 2023 | CNY | 22.88 | 23.56 | 22.55 | 22.89 | 22.89 | -0.36 (-1.55%) | 18,894,408 |
| 23 Feb 2023 | CNY | 23.7 | 24.37 | 23.12 | 23.25 | 23.25 | +0.01 (+0.04%) | 26,652,557 |
| 22 Feb 2023 | CNY | 22.73 | 23.43 | 22.66 | 23.24 | 23.24 | 0.0 (0.0%) | 14,002,882 |
| 21 Feb 2023 | CNY | 23.29 | 23.98 | 22.92 | 23.24 | 23.24 | -0.36 (-1.53%) | 18,489,687 |
