| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2023 | CNY | 27.09 | 28.21 | 26.48 | 26.83 | 26.83 | +0.43 (+1.63%) | 3,952,200 |
| 20 Mar 2023 | CNY | 26.05 | 27.11 | 25.62 | 26.4 | 26.4 | +0.72 (+2.80%) | 3,218,000 |
| 17 Mar 2023 | CNY | 24.96 | 25.86 | 24.96 | 25.68 | 25.68 | +0.72 (+2.88%) | 1,533,200 |
| 16 Mar 2023 | CNY | 25.35 | 25.41 | 24.66 | 24.96 | 24.96 | -0.33 (-1.30%) | 1,521,800 |
| 15 Mar 2023 | CNY | 25.93 | 25.93 | 25.2 | 25.29 | 25.29 | -0.71 (-2.73%) | 1,732,700 |
| 14 Mar 2023 | CNY | 26.36 | 26.45 | 25.43 | 26 | 26 | -0.35 (-1.33%) | 2,204,157 |
| 13 Mar 2023 | CNY | 25.88 | 26.52 | 25.6 | 26.35 | 26.35 | +0.25 (+0.96%) | 2,237,888 |
| 10 Mar 2023 | CNY | 25.43 | 26.56 | 25.4 | 26.1 | 26.1 | +0.24 (+0.93%) | 2,353,585 |
| 9 Mar 2023 | CNY | 25.09 | 25.9 | 24.7 | 25.86 | 25.86 | +0.75 (+2.99%) | 1,781,084 |
| 8 Mar 2023 | CNY | 24.68 | 25.2 | 24.43 | 25.11 | 25.11 | +0.71 (+2.91%) | 1,468,200 |
| 7 Mar 2023 | CNY | 25.17 | 25.32 | 24.37 | 24.4 | 24.4 | -0.79 (-3.14%) | 1,404,118 |
| 6 Mar 2023 | CNY | 25.72 | 25.72 | 24.98 | 25.19 | 25.19 | -0.53 (-2.06%) | 1,434,200 |
| 3 Mar 2023 | CNY | 26.11 | 26.23 | 25.39 | 25.72 | 25.72 | -0.51 (-1.94%) | 2,013,918 |
| 2 Mar 2023 | CNY | 25.6 | 26.94 | 25.56 | 26.23 | 26.23 | +0.55 (+2.14%) | 3,243,962 |
| 1 Mar 2023 | CNY | 24.94 | 25.76 | 24.94 | 25.68 | 25.68 | +0.56 (+2.23%) | 2,403,700 |
| 28 Feb 2023 | CNY | 24.95 | 25.39 | 24.69 | 25.12 | 25.12 | +0.62 (+2.53%) | 1,681,600 |
| 27 Feb 2023 | CNY | 24.67 | 25.45 | 24.45 | 24.5 | 24.5 | -0.21 (-0.85%) | 2,071,968 |
| 24 Feb 2023 | CNY | 24.66 | 25.08 | 24.55 | 24.71 | 24.71 | +0.18 (+0.73%) | 1,682,084 |
| 23 Feb 2023 | CNY | 24.71 | 24.97 | 24.35 | 24.53 | 24.53 | -0.18 (-0.73%) | 2,023,884 |
| 22 Feb 2023 | CNY | 24.55 | 24.88 | 24.39 | 24.71 | 24.71 | +0.01 (+0.04%) | 1,833,132 |
| 21 Feb 2023 | CNY | 25.3 | 25.55 | 24.38 | 24.7 | 24.7 | -0.63 (-2.49%) | 4,043,380 |
| 20 Feb 2023 | CNY | 26.26 | 26.26 | 25 | 25.33 | 25.33 | -0.97 (-3.69%) | 3,998,500 |
| 17 Feb 2023 | CNY | 27.03 | 27.2 | 25.23 | 26.3 | 26.3 | -0.87 (-3.20%) | 6,882,182 |
| 16 Feb 2023 | CNY | 26 | 28.9 | 25.51 | 27.17 | 27.17 | +1.14 (+4.38%) | 8,080,754 |
| 15 Feb 2023 | CNY | 24.76 | 26.04 | 24.69 | 26.03 | 26.03 | +1.28 (+5.17%) | 3,202,522 |
| 14 Feb 2023 | CNY | 24.94 | 25.13 | 24.55 | 24.75 | 24.75 | -0.1 (-0.40%) | 1,321,232 |
| 13 Feb 2023 | CNY | 25.26 | 25.37 | 24.64 | 24.85 | 24.85 | -0.4 (-1.58%) | 1,964,200 |
| 10 Feb 2023 | CNY | 25 | 25.85 | 24.95 | 25.25 | 25.25 | +0.11 (+0.44%) | 1,823,800 |
| 9 Feb 2023 | CNY | 24.64 | 25.17 | 24.42 | 25.14 | 25.14 | +0.46 (+1.86%) | 1,749,500 |
| 8 Feb 2023 | CNY | 25.16 | 25.43 | 24.64 | 24.68 | 24.68 | -0.77 (-3.03%) | 2,217,200 |
