| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 24.5 | 25 | 24.35 | 24.94 | 24.94 | +0.38 (+1.55%) | 6,575,921 |
| 31 Mar 2023 | CNY | 24.88 | 24.92 | 24.09 | 24.56 | 24.56 | -0.32 (-1.29%) | 7,101,736 |
| 30 Mar 2023 | CNY | 24.82 | 25.3 | 24.51 | 24.88 | 24.88 | +0.12 (+0.48%) | 7,589,949 |
| 29 Mar 2023 | CNY | 24.85 | 25.15 | 24.48 | 24.76 | 24.76 | 0.0 (0.0%) | 7,183,351 |
| 28 Mar 2023 | CNY | 25.6 | 25.61 | 24.6 | 24.76 | 24.76 | -0.84 (-3.28%) | 10,268,831 |
| 27 Mar 2023 | CNY | 26.23 | 26.38 | 25.1 | 25.6 | 25.6 | -0.53 (-2.03%) | 16,089,558 |
| 24 Mar 2023 | CNY | 27.03 | 27.28 | 25.78 | 26.13 | 26.13 | -1.42 (-5.15%) | 21,932,423 |
| 23 Mar 2023 | CNY | 26.44 | 27.55 | 25.29 | 27.55 | 27.55 | +1.75 (+6.78%) | 29,204,451 |
| 22 Mar 2023 | CNY | 23.13 | 25.88 | 23.02 | 25.8 | 25.8 | +2.9 (+12.66%) | 24,689,485 |
| 21 Mar 2023 | CNY | 22.44 | 22.94 | 22.28 | 22.9 | 22.9 | +0.4 (+1.78%) | 3,867,779 |
| 20 Mar 2023 | CNY | 22.16 | 22.57 | 22.03 | 22.5 | 22.5 | +0.15 (+0.67%) | 3,005,588 |
| 17 Mar 2023 | CNY | 22 | 22.38 | 21.93 | 22.35 | 22.35 | +0.61 (+2.81%) | 3,516,897 |
| 16 Mar 2023 | CNY | 21.88 | 21.97 | 21.6 | 21.74 | 21.74 | -0.29 (-1.32%) | 3,027,746 |
| 15 Mar 2023 | CNY | 21.99 | 22.39 | 21.9 | 22.03 | 22.03 | +0.12 (+0.55%) | 3,329,566 |
| 14 Mar 2023 | CNY | 22.55 | 22.62 | 21.23 | 21.91 | 21.91 | -0.7 (-3.10%) | 7,183,052 |
| 13 Mar 2023 | CNY | 23.02 | 23.24 | 22.45 | 22.61 | 22.61 | -0.57 (-2.46%) | 4,818,324 |
| 10 Mar 2023 | CNY | 23.4 | 23.58 | 23.09 | 23.18 | 23.18 | -0.38 (-1.61%) | 3,087,400 |
| 9 Mar 2023 | CNY | 23.25 | 23.61 | 23.21 | 23.56 | 23.56 | +0.33 (+1.42%) | 3,220,871 |
| 8 Mar 2023 | CNY | 22.95 | 23.24 | 22.92 | 23.23 | 23.23 | +0.18 (+0.78%) | 2,007,009 |
| 7 Mar 2023 | CNY | 23.58 | 23.6 | 23.05 | 23.05 | 23.05 | -0.53 (-2.25%) | 3,174,516 |
| 6 Mar 2023 | CNY | 23.28 | 23.6 | 23.05 | 23.58 | 23.58 | +0.34 (+1.46%) | 3,527,555 |
| 3 Mar 2023 | CNY | 23.38 | 23.44 | 22.96 | 23.24 | 23.24 | -0.01 (-0.04%) | 3,565,863 |
| 2 Mar 2023 | CNY | 23.45 | 23.65 | 23.11 | 23.25 | 23.25 | -0.18 (-0.77%) | 4,021,661 |
| 1 Mar 2023 | CNY | 23.5 | 23.6 | 23.35 | 23.43 | 23.43 | -0.07 (-0.30%) | 4,137,944 |
| 28 Feb 2023 | CNY | 23.25 | 23.52 | 23.2 | 23.5 | 23.5 | +0.16 (+0.69%) | 2,717,934 |
| 27 Feb 2023 | CNY | 23.81 | 23.83 | 23.06 | 23.34 | 23.34 | -0.47 (-1.97%) | 4,607,416 |
| 24 Feb 2023 | CNY | 24.18 | 24.2 | 23.68 | 23.81 | 23.81 | -0.34 (-1.41%) | 3,903,774 |
| 23 Feb 2023 | CNY | 24.29 | 24.42 | 24 | 24.15 | 24.15 | -0.17 (-0.70%) | 2,769,788 |
| 22 Feb 2023 | CNY | 24.58 | 24.58 | 24.16 | 24.32 | 24.32 | -0.27 (-1.10%) | 3,959,612 |
| 21 Feb 2023 | CNY | 24.43 | 24.92 | 24.34 | 24.59 | 24.59 | +0.23 (+0.94%) | 3,547,632 |
