| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 24.25 | 24.53 | 24.06 | 24.33 | 24.33 | -0.04 (-0.16%) | 844,700 |
| 4 Apr 2023 | CNY | 24.34 | 24.65 | 24.23 | 24.37 | 24.37 | -0.08 (-0.33%) | 1,404,200 |
| 3 Apr 2023 | CNY | 23.44 | 24.8 | 23.32 | 24.45 | 24.45 | +1.21 (+5.21%) | 2,550,285 |
| 31 Mar 2023 | CNY | 23.12 | 23.5 | 23.11 | 23.24 | 23.24 | +0.12 (+0.52%) | 586,800 |
| 30 Mar 2023 | CNY | 22.99 | 23.15 | 22.85 | 23.12 | 23.12 | +0.17 (+0.74%) | 548,100 |
| 29 Mar 2023 | CNY | 23.5 | 23.5 | 22.8 | 22.95 | 22.95 | -0.2 (-0.86%) | 833,400 |
| 28 Mar 2023 | CNY | 23.56 | 23.76 | 23.14 | 23.15 | 23.15 | -0.41 (-1.74%) | 768,197 |
| 27 Mar 2023 | CNY | 23.42 | 23.88 | 23.28 | 23.56 | 23.56 | +0.14 (+0.60%) | 998,100 |
| 24 Mar 2023 | CNY | 23.3 | 23.81 | 23.11 | 23.42 | 23.42 | +0.12 (+0.52%) | 895,636 |
| 23 Mar 2023 | CNY | 23.38 | 23.39 | 23.02 | 23.3 | 23.3 | -0.09 (-0.38%) | 553,000 |
| 22 Mar 2023 | CNY | 23.25 | 23.75 | 23.25 | 23.39 | 23.39 | +0.14 (+0.60%) | 841,600 |
| 21 Mar 2023 | CNY | 22.67 | 23.3 | 22.67 | 23.25 | 23.25 | +0.59 (+2.60%) | 1,539,000 |
| 20 Mar 2023 | CNY | 23.55 | 23.68 | 22.61 | 22.66 | 22.66 | -0.93 (-3.94%) | 3,185,609 |
| 17 Mar 2023 | CNY | 24.21 | 24.42 | 23.56 | 23.59 | 23.59 | -0.61 (-2.52%) | 1,399,600 |
| 16 Mar 2023 | CNY | 24.94 | 24.94 | 24.2 | 24.2 | 24.2 | -0.74 (-2.97%) | 1,126,200 |
| 15 Mar 2023 | CNY | 24.7 | 25.2 | 24.67 | 24.94 | 24.94 | +0.18 (+0.73%) | 775,300 |
| 14 Mar 2023 | CNY | 25.29 | 25.29 | 24.71 | 24.76 | 24.76 | -0.54 (-2.13%) | 1,277,351 |
| 13 Mar 2023 | CNY | 25.25 | 25.35 | 24.41 | 25.3 | 25.3 | +0.01 (+0.04%) | 1,599,200 |
| 10 Mar 2023 | CNY | 25.1 | 25.3 | 24.9 | 25.29 | 25.29 | +0.06 (+0.24%) | 1,669,700 |
| 9 Mar 2023 | CNY | 25.15 | 25.34 | 24.95 | 25.23 | 25.23 | +0.17 (+0.68%) | 1,142,800 |
| 8 Mar 2023 | CNY | 24.98 | 25.27 | 24.72 | 25.06 | 25.06 | 0.0 (0.0%) | 738,000 |
| 7 Mar 2023 | CNY | 25.35 | 25.35 | 24.88 | 25.06 | 25.06 | -0.35 (-1.38%) | 1,833,500 |
| 6 Mar 2023 | CNY | 24.96 | 25.5 | 24.8 | 25.41 | 25.41 | +0.56 (+2.25%) | 2,701,680 |
| 3 Mar 2023 | CNY | 24.73 | 24.92 | 24.69 | 24.85 | 24.85 | +0.06 (+0.24%) | 1,016,400 |
| 2 Mar 2023 | CNY | 24.98 | 25 | 24.71 | 24.79 | 24.79 | -0.18 (-0.72%) | 1,060,050 |
| 1 Mar 2023 | CNY | 25.15 | 25.15 | 24.72 | 24.97 | 24.97 | +0.01 (+0.04%) | 644,000 |
| 28 Feb 2023 | CNY | 24.9 | 25.21 | 24.7 | 24.96 | 24.96 | +0.25 (+1.01%) | 767,706 |
| 27 Feb 2023 | CNY | 25.04 | 25.04 | 24.43 | 24.71 | 24.71 | -0.33 (-1.32%) | 1,438,761 |
| 24 Feb 2023 | CNY | 24.98 | 25.28 | 24.74 | 25.04 | 25.04 | +0.06 (+0.24%) | 1,176,497 |
| 23 Feb 2023 | CNY | 24.81 | 25.35 | 24.8 | 24.98 | 24.98 | +0.05 (+0.20%) | 1,461,400 |
