| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 26 | 27.44 | 25.45 | 27.4 | 27.4 | +1.09 (+4.14%) | 4,487,224 |
| 4 Apr 2023 | CNY | 26.62 | 26.64 | 25.97 | 26.31 | 26.31 | -0.34 (-1.28%) | 2,497,964 |
| 3 Apr 2023 | CNY | 26.46 | 26.65 | 25.72 | 26.65 | 26.65 | +0.43 (+1.64%) | 3,188,900 |
| 31 Mar 2023 | CNY | 26.29 | 26.42 | 25.71 | 26.22 | 26.22 | -0.08 (-0.30%) | 2,278,859 |
| 30 Mar 2023 | CNY | 27.23 | 27.49 | 26.06 | 26.3 | 26.3 | -1.3 (-4.71%) | 3,920,152 |
| 29 Mar 2023 | CNY | 27.28 | 28.11 | 27 | 27.6 | 27.6 | -0.01 (-0.04%) | 4,340,621 |
| 28 Mar 2023 | CNY | 27.47 | 29.5 | 26.8 | 27.61 | 27.61 | +0.1 (+0.36%) | 6,163,350 |
| 27 Mar 2023 | CNY | 27.46 | 27.77 | 26.95 | 27.51 | 27.51 | -0.42 (-1.50%) | 4,249,010 |
| 24 Mar 2023 | CNY | 25.8 | 27.95 | 25.63 | 27.93 | 27.93 | +2.12 (+8.21%) | 6,238,858 |
| 23 Mar 2023 | CNY | 25.98 | 25.99 | 25.41 | 25.81 | 25.81 | -0.43 (-1.64%) | 2,788,288 |
| 22 Mar 2023 | CNY | 25.25 | 26.68 | 25.25 | 26.24 | 26.24 | +0.89 (+3.51%) | 3,622,290 |
| 21 Mar 2023 | CNY | 25.38 | 25.4 | 24.95 | 25.35 | 25.35 | -0.03 (-0.12%) | 1,752,800 |
| 20 Mar 2023 | CNY | 25.03 | 25.64 | 24.67 | 25.38 | 25.38 | +0.35 (+1.40%) | 2,519,250 |
| 17 Mar 2023 | CNY | 24.22 | 25.31 | 24.22 | 25.03 | 25.03 | +0.84 (+3.47%) | 2,292,000 |
| 16 Mar 2023 | CNY | 24.69 | 24.78 | 24.04 | 24.19 | 24.19 | -0.62 (-2.50%) | 997,520 |
| 15 Mar 2023 | CNY | 24.5 | 25.15 | 24.44 | 24.81 | 24.81 | +0.53 (+2.18%) | 1,322,286 |
| 14 Mar 2023 | CNY | 24.9 | 25.04 | 24.05 | 24.28 | 24.28 | -0.37 (-1.50%) | 1,201,202 |
| 13 Mar 2023 | CNY | 24.75 | 24.97 | 24.18 | 24.65 | 24.65 | -0.36 (-1.44%) | 1,261,686 |
| 10 Mar 2023 | CNY | 24.99 | 25.76 | 24.63 | 25.01 | 25.01 | -0.02 (-0.08%) | 1,778,495 |
| 9 Mar 2023 | CNY | 24.35 | 25.05 | 24.34 | 25.03 | 25.03 | +0.71 (+2.92%) | 1,131,642 |
| 8 Mar 2023 | CNY | 23.7 | 24.41 | 23.63 | 24.32 | 24.32 | +0.34 (+1.42%) | 545,500 |
| 7 Mar 2023 | CNY | 25.01 | 25.01 | 23.88 | 23.98 | 23.98 | -0.89 (-3.58%) | 888,668 |
| 6 Mar 2023 | CNY | 24.84 | 25.36 | 24.61 | 24.87 | 24.87 | +0.2 (+0.81%) | 739,248 |
| 3 Mar 2023 | CNY | 24.76 | 25.14 | 24.46 | 24.67 | 24.67 | -0.08 (-0.32%) | 726,792 |
| 2 Mar 2023 | CNY | 24.88 | 25.18 | 24.69 | 24.75 | 24.75 | -0.15 (-0.60%) | 1,036,596 |
| 1 Mar 2023 | CNY | 24.52 | 24.98 | 24.39 | 24.9 | 24.9 | +0.51 (+2.09%) | 729,615 |
| 28 Feb 2023 | CNY | 24.62 | 24.72 | 24.15 | 24.39 | 24.39 | +0.14 (+0.58%) | 580,880 |
| 27 Feb 2023 | CNY | 24.53 | 24.64 | 24.11 | 24.25 | 24.25 | -0.29 (-1.18%) | 596,820 |
| 24 Feb 2023 | CNY | 24.6 | 24.72 | 24.09 | 24.54 | 24.54 | -0.06 (-0.24%) | 403,186 |
| 23 Feb 2023 | CNY | 24.65 | 24.87 | 24.43 | 24.6 | 24.6 | -0.05 (-0.20%) | 664,620 |
