| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2023 | CNY | 28.99 | 28.99 | 27.96 | 28.3 | 28.3 | -0.61 (-2.11%) | 2,963,099 |
| 10 Apr 2023 | CNY | 28.42 | 29.4 | 28.22 | 28.91 | 28.91 | +0.47 (+1.65%) | 3,397,580 |
| 7 Apr 2023 | CNY | 28.25 | 28.78 | 27.71 | 28.44 | 28.44 | +0.42 (+1.50%) | 2,615,585 |
| 6 Apr 2023 | CNY | 27.5 | 28.18 | 27.33 | 28.02 | 28.02 | +0.44 (+1.60%) | 2,097,046 |
| 4 Apr 2023 | CNY | 27.82 | 28.35 | 27.28 | 27.58 | 27.58 | -0.06 (-0.22%) | 2,646,375 |
| 3 Apr 2023 | CNY | 27.48 | 27.89 | 27.19 | 27.64 | 27.64 | +0.18 (+0.66%) | 2,085,530 |
| 31 Mar 2023 | CNY | 26.8 | 27.56 | 26.33 | 27.46 | 27.46 | +0.82 (+3.08%) | 2,341,413 |
| 30 Mar 2023 | CNY | 26.92 | 27.19 | 26.53 | 26.64 | 26.64 | -0.43 (-1.59%) | 1,424,540 |
| 29 Mar 2023 | CNY | 27.02 | 27.32 | 26.65 | 27.07 | 27.07 | +0.24 (+0.89%) | 1,674,710 |
| 28 Mar 2023 | CNY | 27.32 | 27.39 | 26.75 | 26.83 | 26.83 | -0.48 (-1.76%) | 1,337,000 |
| 27 Mar 2023 | CNY | 26.99 | 27.38 | 26.67 | 27.31 | 27.31 | +0.29 (+1.07%) | 1,998,155 |
| 24 Mar 2023 | CNY | 26.75 | 27.38 | 26.42 | 27.02 | 27.02 | +0.06 (+0.22%) | 1,857,520 |
| 23 Mar 2023 | CNY | 26.95 | 27.03 | 26.63 | 26.96 | 26.96 | 0.0 (0.0%) | 1,542,700 |
| 22 Mar 2023 | CNY | 26.45 | 27.15 | 26.26 | 26.96 | 26.96 | +0.7 (+2.67%) | 2,677,988 |
| 21 Mar 2023 | CNY | 26.02 | 26.35 | 25.64 | 26.26 | 26.26 | +0.15 (+0.57%) | 1,421,019 |
| 20 Mar 2023 | CNY | 25.64 | 26.46 | 25.25 | 26.11 | 26.11 | +0.28 (+1.08%) | 1,896,960 |
| 17 Mar 2023 | CNY | 25.64 | 26.04 | 25.59 | 25.83 | 25.83 | +0.19 (+0.74%) | 907,100 |
| 16 Mar 2023 | CNY | 26.21 | 26.21 | 25.45 | 25.64 | 25.64 | -0.51 (-1.95%) | 1,095,245 |
| 15 Mar 2023 | CNY | 25.64 | 26.57 | 25.11 | 26.15 | 26.15 | +0.51 (+1.99%) | 2,013,400 |
| 14 Mar 2023 | CNY | 25.7 | 25.77 | 24.86 | 25.64 | 25.64 | -0.01 (-0.04%) | 1,618,960 |
| 13 Mar 2023 | CNY | 25.59 | 25.87 | 25.25 | 25.65 | 25.65 | +0.03 (+0.12%) | 1,288,000 |
| 10 Mar 2023 | CNY | 26.15 | 26.5 | 25.55 | 25.62 | 25.62 | -0.68 (-2.59%) | 1,343,470 |
| 9 Mar 2023 | CNY | 26.28 | 26.48 | 25.57 | 26.3 | 26.3 | +0.29 (+1.11%) | 1,775,000 |
| 8 Mar 2023 | CNY | 25.13 | 26.29 | 25.02 | 26.01 | 26.01 | +0.85 (+3.38%) | 1,604,100 |
| 7 Mar 2023 | CNY | 26 | 26 | 25.1 | 25.16 | 25.16 | -0.88 (-3.38%) | 2,036,600 |
| 6 Mar 2023 | CNY | 26.08 | 26.53 | 25.9 | 26.04 | 26.04 | -0.04 (-0.15%) | 1,725,085 |
| 3 Mar 2023 | CNY | 27.08 | 27.08 | 25.9 | 26.08 | 26.08 | -0.69 (-2.58%) | 1,528,505 |
| 2 Mar 2023 | CNY | 27.03 | 27.21 | 26.6 | 26.77 | 26.77 | -0.29 (-1.07%) | 1,491,605 |
| 1 Mar 2023 | CNY | 25.9 | 27.06 | 25.9 | 27.06 | 27.06 | +1.03 (+3.96%) | 1,943,735 |
| 28 Feb 2023 | CNY | 26.09 | 26.58 | 25.79 | 26.03 | 26.03 | +0.26 (+1.01%) | 1,417,890 |
