| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 26.3 | 26.95 | 26.3 | 26.65 | 26.65 | +0.12 (+0.45%) | 349,200 |
| 6 Apr 2023 | CNY | 26.4 | 26.77 | 26.13 | 26.53 | 26.53 | +0.18 (+0.68%) | 492,500 |
| 4 Apr 2023 | CNY | 26.95 | 27.15 | 26.25 | 26.35 | 26.35 | -0.72 (-2.66%) | 616,586 |
| 3 Apr 2023 | CNY | 27.09 | 27.6 | 26.96 | 27.07 | 27.07 | -0.13 (-0.48%) | 605,000 |
| 31 Mar 2023 | CNY | 27.09 | 27.54 | 27.09 | 27.2 | 27.2 | +0.05 (+0.18%) | 438,200 |
| 30 Mar 2023 | CNY | 27.77 | 27.89 | 27.12 | 27.15 | 27.15 | -0.72 (-2.58%) | 521,400 |
| 29 Mar 2023 | CNY | 28.51 | 28.64 | 27.76 | 27.87 | 27.87 | -0.76 (-2.65%) | 884,200 |
| 28 Mar 2023 | CNY | 28.8 | 29.4 | 28.35 | 28.63 | 28.63 | -0.17 (-0.59%) | 1,331,879 |
| 27 Mar 2023 | CNY | 28.44 | 29 | 28.27 | 28.8 | 28.8 | +0.36 (+1.27%) | 1,275,843 |
| 24 Mar 2023 | CNY | 27.6 | 28.98 | 27.6 | 28.44 | 28.44 | +0.94 (+3.42%) | 1,671,888 |
| 23 Mar 2023 | CNY | 27.57 | 27.77 | 27.16 | 27.5 | 27.5 | +0.01 (+0.04%) | 624,125 |
| 22 Mar 2023 | CNY | 27.17 | 27.57 | 27.11 | 27.49 | 27.49 | +0.36 (+1.33%) | 527,100 |
| 21 Mar 2023 | CNY | 26.28 | 27.17 | 25.97 | 27.13 | 27.13 | +1.01 (+3.87%) | 613,300 |
| 20 Mar 2023 | CNY | 26.33 | 26.59 | 25.81 | 26.12 | 26.12 | -0.34 (-1.28%) | 897,961 |
| 17 Mar 2023 | CNY | 26.51 | 26.82 | 26.35 | 26.46 | 26.46 | +0.01 (+0.04%) | 413,100 |
| 16 Mar 2023 | CNY | 27.18 | 27.18 | 26.32 | 26.45 | 26.45 | -0.67 (-2.47%) | 760,500 |
| 15 Mar 2023 | CNY | 27.19 | 27.45 | 26.97 | 27.12 | 27.12 | +0.04 (+0.15%) | 561,000 |
| 14 Mar 2023 | CNY | 27.65 | 27.7 | 26.97 | 27.08 | 27.08 | -0.6 (-2.17%) | 413,200 |
| 13 Mar 2023 | CNY | 27.84 | 27.87 | 27.16 | 27.68 | 27.68 | -0.06 (-0.22%) | 478,600 |
| 10 Mar 2023 | CNY | 28.31 | 28.44 | 27.6 | 27.74 | 27.74 | -0.62 (-2.19%) | 575,000 |
| 9 Mar 2023 | CNY | 28.19 | 28.75 | 28.08 | 28.36 | 28.36 | +0.17 (+0.60%) | 438,300 |
| 8 Mar 2023 | CNY | 28.08 | 28.36 | 27.75 | 28.19 | 28.19 | -0.02 (-0.07%) | 447,450 |
| 7 Mar 2023 | CNY | 28.82 | 28.97 | 28.21 | 28.21 | 28.21 | -0.61 (-2.12%) | 482,300 |
| 6 Mar 2023 | CNY | 28.56 | 28.9 | 28.56 | 28.82 | 28.82 | +0.18 (+0.63%) | 628,000 |
| 3 Mar 2023 | CNY | 28.61 | 28.85 | 28.48 | 28.64 | 28.64 | -0.04 (-0.14%) | 458,461 |
| 2 Mar 2023 | CNY | 29.13 | 29.13 | 28.56 | 28.68 | 28.68 | -0.27 (-0.93%) | 490,314 |
| 1 Mar 2023 | CNY | 28.87 | 29.1 | 28.67 | 28.95 | 28.95 | +0.1 (+0.35%) | 470,250 |
| 28 Feb 2023 | CNY | 28.8 | 29.06 | 28.41 | 28.85 | 28.85 | +0.05 (+0.17%) | 436,200 |
| 27 Feb 2023 | CNY | 29.25 | 29.4 | 28.78 | 28.8 | 28.8 | -0.53 (-1.81%) | 768,261 |
| 24 Feb 2023 | CNY | 29.37 | 29.49 | 28.84 | 29.33 | 29.33 | -0.07 (-0.24%) | 587,806 |
