| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 22.55 | 23.44 | 22.35 | 23.18 | 23.18 | +0.62 (+2.75%) | 4,394,578 |
| 4 Apr 2023 | CNY | 23.1 | 23.15 | 22.45 | 22.56 | 22.56 | -0.49 (-2.13%) | 3,894,344 |
| 3 Apr 2023 | CNY | 23 | 23.13 | 22.55 | 23.05 | 23.05 | +0.12 (+0.52%) | 3,555,824 |
| 31 Mar 2023 | CNY | 23.13 | 23.13 | 22.8 | 22.93 | 22.93 | +0.13 (+0.57%) | 2,427,934 |
| 30 Mar 2023 | CNY | 23.18 | 23.53 | 22.68 | 22.8 | 22.8 | -0.41 (-1.77%) | 3,870,194 |
| 29 Mar 2023 | CNY | 23.61 | 23.9 | 23.21 | 23.21 | 23.21 | -0.63 (-2.64%) | 3,670,200 |
| 28 Mar 2023 | CNY | 23.57 | 24.03 | 23.57 | 23.84 | 23.84 | +0.21 (+0.89%) | 3,132,028 |
| 27 Mar 2023 | CNY | 24.23 | 24.29 | 23.57 | 23.63 | 23.63 | -0.56 (-2.32%) | 3,678,613 |
| 24 Mar 2023 | CNY | 24.16 | 24.42 | 23.99 | 24.19 | 24.19 | +0.04 (+0.17%) | 3,639,812 |
| 23 Mar 2023 | CNY | 23.81 | 24.16 | 23.81 | 24.15 | 24.15 | +0.18 (+0.75%) | 2,637,194 |
| 22 Mar 2023 | CNY | 23.97 | 24.27 | 23.82 | 23.97 | 23.97 | -0.08 (-0.33%) | 3,116,495 |
| 21 Mar 2023 | CNY | 23.5 | 24.08 | 23.27 | 24.05 | 24.05 | +0.64 (+2.73%) | 3,474,106 |
| 20 Mar 2023 | CNY | 23.55 | 23.9 | 23.38 | 23.41 | 23.41 | -0.31 (-1.31%) | 2,882,995 |
| 17 Mar 2023 | CNY | 23.99 | 24.18 | 23.64 | 23.72 | 23.72 | +0.06 (+0.25%) | 3,216,641 |
| 16 Mar 2023 | CNY | 23.93 | 24.32 | 23.62 | 23.66 | 23.66 | -0.63 (-2.59%) | 3,450,800 |
| 15 Mar 2023 | CNY | 24.53 | 24.77 | 24.27 | 24.29 | 24.29 | -0.19 (-0.78%) | 3,864,151 |
| 14 Mar 2023 | CNY | 24.08 | 24.49 | 23.23 | 24.48 | 24.48 | +0.36 (+1.49%) | 6,039,799 |
| 13 Mar 2023 | CNY | 24.3 | 24.65 | 23.81 | 24.12 | 24.12 | -0.41 (-1.67%) | 4,964,779 |
| 10 Mar 2023 | CNY | 25.12 | 25.18 | 24.5 | 24.53 | 24.53 | -0.79 (-3.12%) | 5,905,552 |
| 9 Mar 2023 | CNY | 25.57 | 25.77 | 25.29 | 25.32 | 25.32 | -0.24 (-0.94%) | 4,689,724 |
| 8 Mar 2023 | CNY | 25.19 | 25.58 | 25.01 | 25.56 | 25.56 | +0.46 (+1.83%) | 5,014,398 |
| 7 Mar 2023 | CNY | 25.38 | 25.88 | 25 | 25.1 | 25.1 | -0.29 (-1.14%) | 6,968,094 |
| 6 Mar 2023 | CNY | 25.7 | 25.74 | 25.1 | 25.39 | 25.39 | -0.51 (-1.97%) | 6,429,737 |
| 3 Mar 2023 | CNY | 25.64 | 25.91 | 25.2 | 25.9 | 25.9 | +0.19 (+0.74%) | 7,836,406 |
| 2 Mar 2023 | CNY | 26.83 | 27.78 | 25.68 | 25.71 | 25.71 | -0.99 (-3.71%) | 16,582,490 |
| 1 Mar 2023 | CNY | 26.29 | 26.7 | 26.04 | 26.7 | 26.7 | +0.25 (+0.95%) | 10,231,905 |
| 28 Feb 2023 | CNY | 26.1 | 26.48 | 25.79 | 26.45 | 26.45 | +0.14 (+0.53%) | 11,355,935 |
| 27 Feb 2023 | CNY | 25.4 | 26.75 | 25.07 | 26.31 | 26.31 | +0.86 (+3.38%) | 17,893,969 |
| 24 Feb 2023 | CNY | 25.31 | 25.63 | 25.06 | 25.45 | 25.45 | +0.04 (+0.16%) | 7,696,084 |
| 23 Feb 2023 | CNY | 25.47 | 25.59 | 25.01 | 25.41 | 25.41 | -0.06 (-0.24%) | 6,747,315 |
