| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 24.3 | 24.3 | 23.79 | 23.98 | 23.98 | -0.08 (-0.33%) | 355,940 |
| 4 Apr 2023 | CNY | 24.47 | 24.58 | 24 | 24.06 | 24.06 | -0.41 (-1.68%) | 507,650 |
| 3 Apr 2023 | CNY | 24.3 | 24.48 | 24.12 | 24.47 | 24.47 | +0.17 (+0.70%) | 367,900 |
| 31 Mar 2023 | CNY | 24.08 | 24.47 | 24.02 | 24.3 | 24.3 | +0.33 (+1.38%) | 448,538 |
| 30 Mar 2023 | CNY | 24.38 | 24.38 | 23.78 | 23.97 | 23.97 | -0.32 (-1.32%) | 369,050 |
| 29 Mar 2023 | CNY | 24.56 | 24.68 | 24.2 | 24.29 | 24.29 | -0.23 (-0.94%) | 358,025 |
| 28 Mar 2023 | CNY | 24.67 | 24.81 | 24.25 | 24.52 | 24.52 | -0.25 (-1.01%) | 349,350 |
| 27 Mar 2023 | CNY | 24.8 | 24.96 | 24.51 | 24.77 | 24.77 | +0.08 (+0.32%) | 465,060 |
| 24 Mar 2023 | CNY | 24.65 | 24.99 | 24.61 | 24.69 | 24.69 | -0.16 (-0.64%) | 380,620 |
| 23 Mar 2023 | CNY | 25.05 | 25.11 | 24.6 | 24.85 | 24.85 | -0.22 (-0.88%) | 400,030 |
| 22 Mar 2023 | CNY | 25.06 | 25.28 | 25 | 25.07 | 25.07 | +0.01 (+0.04%) | 423,130 |
| 21 Mar 2023 | CNY | 24.12 | 25.09 | 24.08 | 25.06 | 25.06 | +0.94 (+3.90%) | 537,520 |
| 20 Mar 2023 | CNY | 24.53 | 24.57 | 23.9 | 24.12 | 24.12 | -0.31 (-1.27%) | 318,600 |
| 17 Mar 2023 | CNY | 24.55 | 24.77 | 24.4 | 24.43 | 24.43 | +0.1 (+0.41%) | 306,422 |
| 16 Mar 2023 | CNY | 24.41 | 24.77 | 24.31 | 24.33 | 24.33 | -0.35 (-1.42%) | 329,984 |
| 15 Mar 2023 | CNY | 24.35 | 24.89 | 24.35 | 24.68 | 24.68 | +0.32 (+1.31%) | 379,370 |
| 14 Mar 2023 | CNY | 25.67 | 25.67 | 24.15 | 24.36 | 24.36 | -0.68 (-2.72%) | 768,513 |
| 13 Mar 2023 | CNY | 25.01 | 25.16 | 24.62 | 25.04 | 25.04 | +0.33 (+1.34%) | 558,350 |
| 10 Mar 2023 | CNY | 25.04 | 25.21 | 24.7 | 24.71 | 24.71 | -0.36 (-1.44%) | 277,430 |
| 9 Mar 2023 | CNY | 25.15 | 25.15 | 24.78 | 25.07 | 25.07 | -0.02 (-0.08%) | 519,380 |
| 8 Mar 2023 | CNY | 24.45 | 25.1 | 24.44 | 25.09 | 25.09 | +0.64 (+2.62%) | 415,978 |
| 7 Mar 2023 | CNY | 24.81 | 25.04 | 24.45 | 24.45 | 24.45 | -0.43 (-1.73%) | 417,134 |
| 6 Mar 2023 | CNY | 25.1 | 25.14 | 24.61 | 24.88 | 24.88 | -0.26 (-1.03%) | 466,712 |
| 3 Mar 2023 | CNY | 25.11 | 25.37 | 24.77 | 25.14 | 25.14 | +0.14 (+0.56%) | 1,001,250 |
| 2 Mar 2023 | CNY | 25.9 | 25.9 | 24.96 | 25 | 25 | -0.93 (-3.59%) | 749,320 |
| 1 Mar 2023 | CNY | 25.65 | 25.99 | 25.49 | 25.93 | 25.93 | +0.27 (+1.05%) | 628,980 |
| 28 Feb 2023 | CNY | 26.18 | 26.18 | 25.43 | 25.66 | 25.66 | +0.01 (+0.04%) | 379,260 |
| 27 Feb 2023 | CNY | 25.99 | 26.25 | 25.6 | 25.65 | 25.65 | -0.17 (-0.66%) | 393,000 |
| 24 Feb 2023 | CNY | 26.1 | 26.17 | 25.76 | 25.82 | 25.82 | -0.38 (-1.45%) | 448,518 |
| 23 Feb 2023 | CNY | 26.5 | 26.57 | 25.81 | 26.2 | 26.2 | -0.18 (-0.68%) | 531,520 |
