| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 25.12 | 25.86 | 24.57 | 25.57 | 25.57 | +0.57 (+2.28%) | 6,942,692 |
| 6 Apr 2023 | CNY | 25.61 | 25.99 | 24.78 | 25 | 25 | -0.89 (-3.44%) | 8,979,730 |
| 4 Apr 2023 | CNY | 26.31 | 27.59 | 25.7 | 25.89 | 25.89 | -0.49 (-1.86%) | 12,601,346 |
| 3 Apr 2023 | CNY | 26.22 | 26.45 | 25.38 | 26.38 | 26.38 | -0.18 (-0.68%) | 8,606,558 |
| 31 Mar 2023 | CNY | 25.09 | 26.67 | 24.83 | 26.56 | 26.56 | +1.6 (+6.41%) | 11,994,458 |
| 30 Mar 2023 | CNY | 25.91 | 26.07 | 24.88 | 24.96 | 24.96 | -1.24 (-4.73%) | 7,550,200 |
| 29 Mar 2023 | CNY | 25.91 | 26.42 | 25.35 | 26.2 | 26.2 | +0.56 (+2.18%) | 10,434,542 |
| 28 Mar 2023 | CNY | 26.8 | 27.1 | 25.2 | 25.64 | 25.64 | -2.47 (-8.79%) | 17,195,371 |
| 27 Mar 2023 | CNY | 27.02 | 28.48 | 27 | 28.11 | 28.11 | +1.27 (+4.73%) | 20,466,181 |
| 24 Mar 2023 | CNY | 26.3 | 27.51 | 25.58 | 26.84 | 26.84 | +0.55 (+2.09%) | 17,733,883 |
| 23 Mar 2023 | CNY | 26.51 | 27.64 | 25.78 | 26.29 | 26.29 | -0.35 (-1.31%) | 18,623,284 |
| 22 Mar 2023 | CNY | 26.28 | 27.1 | 25.47 | 26.64 | 26.64 | +0.41 (+1.56%) | 17,671,966 |
| 21 Mar 2023 | CNY | 24 | 26.83 | 23.8 | 26.23 | 26.23 | +1.84 (+7.54%) | 21,077,863 |
| 20 Mar 2023 | CNY | 23.47 | 25.76 | 22.6 | 24.39 | 24.39 | +2.02 (+9.03%) | 26,472,147 |
| 17 Mar 2023 | CNY | 21.22 | 22.39 | 21.08 | 22.37 | 22.37 | +1.41 (+6.73%) | 11,974,558 |
| 16 Mar 2023 | CNY | 21.15 | 21.43 | 20.6 | 20.96 | 20.96 | -0.34 (-1.60%) | 4,281,059 |
| 15 Mar 2023 | CNY | 21.59 | 21.66 | 21.15 | 21.3 | 21.3 | -0.04 (-0.19%) | 4,824,179 |
| 14 Mar 2023 | CNY | 21.3 | 22.1 | 21.17 | 21.34 | 21.34 | -0.02 (-0.09%) | 8,791,500 |
| 13 Mar 2023 | CNY | 21.27 | 21.42 | 20.62 | 21.36 | 21.36 | +0.09 (+0.42%) | 4,598,700 |
| 10 Mar 2023 | CNY | 20.84 | 21.41 | 20.84 | 21.27 | 21.27 | +0.17 (+0.81%) | 5,135,132 |
| 9 Mar 2023 | CNY | 20.89 | 21.28 | 20.41 | 21.1 | 21.1 | +0.25 (+1.20%) | 3,509,600 |
| 8 Mar 2023 | CNY | 20.32 | 21.05 | 20.13 | 20.85 | 20.85 | +0.53 (+2.61%) | 3,129,648 |
| 7 Mar 2023 | CNY | 21.04 | 21.05 | 20.25 | 20.32 | 20.32 | -0.53 (-2.54%) | 3,032,248 |
| 6 Mar 2023 | CNY | 21.35 | 21.36 | 20.71 | 20.85 | 20.85 | -0.5 (-2.34%) | 4,144,470 |
| 3 Mar 2023 | CNY | 21.7 | 21.8 | 20.94 | 21.35 | 21.35 | -0.35 (-1.61%) | 5,044,200 |
| 2 Mar 2023 | CNY | 21.07 | 21.98 | 21.05 | 21.7 | 21.7 | +0.6 (+2.84%) | 7,527,952 |
| 1 Mar 2023 | CNY | 20.06 | 21.19 | 20.06 | 21.1 | 21.1 | +0.88 (+4.35%) | 6,758,175 |
| 28 Feb 2023 | CNY | 20.18 | 20.37 | 19.83 | 20.22 | 20.22 | +0.32 (+1.61%) | 2,847,400 |
| 27 Feb 2023 | CNY | 20.12 | 20.35 | 19.85 | 19.9 | 19.9 | -0.22 (-1.09%) | 2,979,378 |
| 24 Feb 2023 | CNY | 20.29 | 20.5 | 20.05 | 20.12 | 20.12 | -0.11 (-0.54%) | 3,467,600 |
