| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 25.02 | 25.19 | 23.61 | 23.67 | 23.67 | -1.52 (-6.03%) | 7,189,969 |
| 7 Apr 2023 | CNY | 24.53 | 25.28 | 24.4 | 25.19 | 25.19 | +0.77 (+3.15%) | 8,501,631 |
| 6 Apr 2023 | CNY | 24.7 | 24.91 | 24.18 | 24.42 | 24.42 | -0.27 (-1.09%) | 4,544,673 |
| 4 Apr 2023 | CNY | 24.81 | 24.94 | 24.21 | 24.69 | 24.69 | -0.16 (-0.64%) | 4,351,009 |
| 3 Apr 2023 | CNY | 24.35 | 24.87 | 24.11 | 24.85 | 24.85 | +0.49 (+2.01%) | 5,147,169 |
| 31 Mar 2023 | CNY | 23.86 | 24.39 | 23.5 | 24.36 | 24.36 | +0.5 (+2.10%) | 4,207,000 |
| 30 Mar 2023 | CNY | 24.8 | 24.8 | 23.84 | 23.86 | 23.86 | -0.82 (-3.32%) | 5,069,800 |
| 29 Mar 2023 | CNY | 24.48 | 24.94 | 24.18 | 24.68 | 24.68 | +0.08 (+0.33%) | 3,840,599 |
| 28 Mar 2023 | CNY | 25.17 | 25.17 | 24.39 | 24.6 | 24.6 | -0.67 (-2.65%) | 5,068,291 |
| 27 Mar 2023 | CNY | 25.2 | 25.43 | 24.67 | 25.27 | 25.27 | -0.02 (-0.08%) | 6,534,889 |
| 24 Mar 2023 | CNY | 25.92 | 25.92 | 25.03 | 25.29 | 25.29 | -0.56 (-2.17%) | 7,689,780 |
| 23 Mar 2023 | CNY | 25.36 | 25.88 | 24.91 | 25.85 | 25.85 | +0.34 (+1.33%) | 9,882,686 |
| 22 Mar 2023 | CNY | 25.12 | 25.97 | 24.65 | 25.51 | 25.51 | +0.39 (+1.55%) | 12,236,237 |
| 21 Mar 2023 | CNY | 23.93 | 25.53 | 23.77 | 25.12 | 25.12 | +1.07 (+4.45%) | 11,212,948 |
| 20 Mar 2023 | CNY | 23.89 | 24.36 | 23.47 | 24.05 | 24.05 | +0.01 (+0.04%) | 4,279,574 |
| 17 Mar 2023 | CNY | 23.43 | 24.2 | 23.32 | 24.04 | 24.04 | +0.73 (+3.13%) | 4,274,050 |
| 16 Mar 2023 | CNY | 23.28 | 23.7 | 22.75 | 23.31 | 23.31 | +0.02 (+0.09%) | 3,602,000 |
| 15 Mar 2023 | CNY | 24.58 | 24.59 | 23.23 | 23.29 | 23.29 | -1.02 (-4.20%) | 6,101,875 |
| 14 Mar 2023 | CNY | 24.44 | 24.68 | 23.89 | 24.31 | 24.31 | -0.08 (-0.33%) | 4,825,822 |
| 13 Mar 2023 | CNY | 23.96 | 24.4 | 23.52 | 24.39 | 24.39 | +0.66 (+2.78%) | 5,325,174 |
| 10 Mar 2023 | CNY | 23.65 | 24.2 | 23.58 | 23.73 | 23.73 | -0.1 (-0.42%) | 3,546,740 |
| 9 Mar 2023 | CNY | 23.17 | 24.05 | 22.74 | 23.83 | 23.83 | +0.67 (+2.89%) | 4,516,980 |
| 8 Mar 2023 | CNY | 22.25 | 23.24 | 22.25 | 23.16 | 23.16 | +0.86 (+3.86%) | 2,829,349 |
| 7 Mar 2023 | CNY | 23.1 | 23.25 | 22.23 | 22.3 | 22.3 | -0.85 (-3.67%) | 3,215,850 |
| 6 Mar 2023 | CNY | 23.43 | 23.57 | 23.02 | 23.15 | 23.15 | -0.36 (-1.53%) | 2,171,850 |
| 3 Mar 2023 | CNY | 24.01 | 24.02 | 23.29 | 23.51 | 23.51 | -0.52 (-2.16%) | 3,177,888 |
| 2 Mar 2023 | CNY | 24.27 | 24.37 | 23.94 | 24.03 | 24.03 | -0.3 (-1.23%) | 3,717,402 |
| 1 Mar 2023 | CNY | 22.71 | 24.37 | 22.7 | 24.33 | 24.33 | +1.41 (+6.15%) | 6,912,075 |
| 28 Feb 2023 | CNY | 22.78 | 23.34 | 22.57 | 22.92 | 22.92 | +0.45 (+2.00%) | 3,212,650 |
| 27 Feb 2023 | CNY | 22.77 | 23.14 | 22.3 | 22.47 | 22.47 | -0.36 (-1.58%) | 1,973,850 |
