| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2023 | CNY | 28.52 | 31.26 | 28.4 | 29.48 | 29.48 | +1.33 (+4.72%) | 2,570,930 |
| 13 Apr 2023 | CNY | 27.18 | 28.53 | 26.9 | 28.15 | 28.15 | +1.06 (+3.91%) | 1,444,900 |
| 12 Apr 2023 | CNY | 26.48 | 27.17 | 26.48 | 27.09 | 27.09 | +0.61 (+2.30%) | 535,380 |
| 11 Apr 2023 | CNY | 26.8 | 26.93 | 26.4 | 26.48 | 26.48 | -0.32 (-1.19%) | 764,340 |
| 10 Apr 2023 | CNY | 27.6 | 27.89 | 26.73 | 26.8 | 26.8 | -0.92 (-3.32%) | 769,980 |
| 7 Apr 2023 | CNY | 27.35 | 27.78 | 27.18 | 27.72 | 27.72 | +0.4 (+1.46%) | 455,760 |
| 6 Apr 2023 | CNY | 28.13 | 28.47 | 27.2 | 27.32 | 27.32 | -1 (-3.53%) | 858,750 |
| 4 Apr 2023 | CNY | 28.59 | 29.56 | 28.1 | 28.32 | 28.32 | -0.23 (-0.81%) | 1,025,940 |
| 3 Apr 2023 | CNY | 28.14 | 28.71 | 27.9 | 28.55 | 28.55 | +0.41 (+1.46%) | 610,540 |
| 31 Mar 2023 | CNY | 27.53 | 28.32 | 27.18 | 28.14 | 28.14 | +0.61 (+2.22%) | 904,660 |
| 30 Mar 2023 | CNY | 28.12 | 28.45 | 27.52 | 27.53 | 27.53 | -0.56 (-1.99%) | 649,740 |
| 29 Mar 2023 | CNY | 28.78 | 28.8 | 28.08 | 28.09 | 28.09 | -0.53 (-1.85%) | 810,920 |
| 28 Mar 2023 | CNY | 29.41 | 29.8 | 28.56 | 28.62 | 28.62 | -0.98 (-3.31%) | 962,500 |
| 27 Mar 2023 | CNY | 29.17 | 30.1 | 29.17 | 29.6 | 29.6 | +0.16 (+0.54%) | 954,020 |
| 24 Mar 2023 | CNY | 29.67 | 30.22 | 29.11 | 29.44 | 29.44 | -0.23 (-0.78%) | 1,089,780 |
| 23 Mar 2023 | CNY | 29.92 | 30.76 | 29.64 | 29.67 | 29.67 | -1 (-3.26%) | 1,817,960 |
| 22 Mar 2023 | CNY | 29.6 | 31.5 | 29.56 | 30.67 | 30.67 | +1 (+3.37%) | 2,466,920 |
| 21 Mar 2023 | CNY | 28.5 | 30.4 | 28.14 | 29.67 | 29.67 | +1.16 (+4.07%) | 1,788,080 |
| 20 Mar 2023 | CNY | 29.7 | 29.81 | 28.34 | 28.51 | 28.51 | -0.7 (-2.40%) | 1,309,450 |
| 17 Mar 2023 | CNY | 28.1 | 29.48 | 28.05 | 29.21 | 29.21 | +1.11 (+3.95%) | 1,752,620 |
| 16 Mar 2023 | CNY | 29 | 29 | 27.95 | 28.1 | 28.1 | -0.91 (-3.14%) | 1,365,290 |
| 15 Mar 2023 | CNY | 28.9 | 29.39 | 28.66 | 29.01 | 29.01 | +0.12 (+0.42%) | 1,178,260 |
| 14 Mar 2023 | CNY | 29.34 | 30.1 | 28.8 | 28.89 | 28.89 | -0.85 (-2.86%) | 1,735,780 |
| 13 Mar 2023 | CNY | 30.23 | 31.58 | 29.12 | 29.74 | 29.74 | -0.1 (-0.34%) | 2,037,510 |
| 10 Mar 2023 | CNY | 30.7 | 31.2 | 29.68 | 29.84 | 29.84 | -2.1 (-6.57%) | 3,354,980 |
| 9 Mar 2023 | CNY | 29.38 | 32.77 | 28.98 | 31.94 | 31.94 | +1.73 (+5.73%) | 4,582,700 |
| 8 Mar 2023 | CNY | 28.58 | 30.57 | 28.18 | 30.21 | 30.21 | +1.14 (+3.92%) | 3,875,640 |
| 7 Mar 2023 | CNY | 27.39 | 31.2 | 27.32 | 29.07 | 29.07 | +1.67 (+6.09%) | 4,207,860 |
| 6 Mar 2023 | CNY | 28 | 28 | 27.19 | 27.4 | 27.4 | -1.05 (-3.69%) | 1,841,870 |
| 3 Mar 2023 | CNY | 27.15 | 28.84 | 26.19 | 28.45 | 28.45 | +1.63 (+6.08%) | 3,541,730 |
