| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 24.49 | 24.6 | 24.2 | 24.42 | 24.42 | +0.03 (+0.12%) | 449,700 |
| 4 Apr 2023 | CNY | 24.87 | 24.99 | 24.31 | 24.39 | 24.39 | -0.36 (-1.45%) | 510,100 |
| 3 Apr 2023 | CNY | 24.56 | 25.02 | 24.56 | 24.75 | 24.75 | +0.27 (+1.10%) | 449,740 |
| 31 Mar 2023 | CNY | 24.4 | 24.73 | 24.4 | 24.48 | 24.48 | +0.04 (+0.16%) | 411,100 |
| 30 Mar 2023 | CNY | 24.43 | 24.95 | 24.38 | 24.44 | 24.44 | -0.37 (-1.49%) | 592,700 |
| 29 Mar 2023 | CNY | 25.91 | 26 | 24.75 | 24.81 | 24.81 | -0.47 (-1.86%) | 995,640 |
| 28 Mar 2023 | CNY | 25.3 | 25.38 | 25.05 | 25.28 | 25.28 | +0.04 (+0.16%) | 378,800 |
| 27 Mar 2023 | CNY | 25.11 | 25.24 | 24.9 | 25.24 | 25.24 | +0.15 (+0.60%) | 377,800 |
| 24 Mar 2023 | CNY | 25.2 | 25.46 | 25.06 | 25.09 | 25.09 | -0.12 (-0.48%) | 396,300 |
| 23 Mar 2023 | CNY | 25.37 | 25.5 | 25.09 | 25.21 | 25.21 | -0.21 (-0.83%) | 395,623 |
| 22 Mar 2023 | CNY | 25.1 | 25.5 | 25.1 | 25.42 | 25.42 | +0.32 (+1.27%) | 460,400 |
| 21 Mar 2023 | CNY | 24.8 | 25.17 | 24.6 | 25.1 | 25.1 | +0.39 (+1.58%) | 461,882 |
| 20 Mar 2023 | CNY | 24.95 | 25.26 | 24.57 | 24.71 | 24.71 | -0.29 (-1.16%) | 558,600 |
| 17 Mar 2023 | CNY | 25.5 | 25.5 | 24.92 | 25 | 25 | -0.31 (-1.22%) | 577,000 |
| 16 Mar 2023 | CNY | 25.55 | 25.64 | 25.19 | 25.31 | 25.31 | -0.14 (-0.55%) | 408,000 |
| 15 Mar 2023 | CNY | 24.81 | 25.69 | 24.81 | 25.45 | 25.45 | +0.82 (+3.33%) | 717,700 |
| 14 Mar 2023 | CNY | 25.5 | 25.63 | 24.6 | 24.63 | 24.63 | -0.66 (-2.61%) | 840,762 |
| 13 Mar 2023 | CNY | 25.68 | 25.88 | 25.01 | 25.29 | 25.29 | -0.39 (-1.52%) | 805,690 |
| 10 Mar 2023 | CNY | 26 | 26 | 25.5 | 25.68 | 25.68 | -0.35 (-1.34%) | 503,290 |
| 9 Mar 2023 | CNY | 25.78 | 26.14 | 25.63 | 26.03 | 26.03 | +0.43 (+1.68%) | 556,402 |
| 8 Mar 2023 | CNY | 25.51 | 25.67 | 25.35 | 25.6 | 25.6 | +0.12 (+0.47%) | 430,274 |
| 7 Mar 2023 | CNY | 26.15 | 26.24 | 25.4 | 25.48 | 25.48 | -0.52 (-2%) | 533,305 |
| 6 Mar 2023 | CNY | 25.7 | 26.19 | 25.51 | 26 | 26 | +0.38 (+1.48%) | 862,164 |
| 3 Mar 2023 | CNY | 25.37 | 25.73 | 25.24 | 25.62 | 25.62 | +0.31 (+1.22%) | 655,374 |
| 2 Mar 2023 | CNY | 25.69 | 25.69 | 25.25 | 25.31 | 25.31 | -0.21 (-0.82%) | 519,874 |
| 1 Mar 2023 | CNY | 25.8 | 25.8 | 25.35 | 25.52 | 25.52 | -0.09 (-0.35%) | 557,900 |
| 28 Feb 2023 | CNY | 25.11 | 25.66 | 25.02 | 25.61 | 25.61 | +0.51 (+2.03%) | 777,400 |
| 27 Feb 2023 | CNY | 25.26 | 26 | 25 | 25.1 | 25.1 | -0.15 (-0.59%) | 783,288 |
| 24 Feb 2023 | CNY | 25.17 | 25.57 | 25.1 | 25.25 | 25.25 | +0.03 (+0.12%) | 514,288 |
| 23 Feb 2023 | CNY | 25.72 | 25.89 | 25.02 | 25.22 | 25.22 | -0.27 (-1.06%) | 721,688 |
