| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 24.5 | 25.14 | 24.32 | 24.9 | 24.9 | +0.38 (+1.55%) | 456,300 |
| 6 Apr 2023 | CNY | 24.95 | 24.95 | 24.28 | 24.52 | 24.52 | -0.15 (-0.61%) | 447,060 |
| 4 Apr 2023 | CNY | 25.5 | 25.5 | 24.41 | 24.67 | 24.67 | -0.75 (-2.95%) | 757,516 |
| 3 Apr 2023 | CNY | 24.84 | 25.47 | 24.6 | 25.42 | 25.42 | +0.58 (+2.33%) | 807,780 |
| 31 Mar 2023 | CNY | 24.53 | 24.84 | 24.29 | 24.84 | 24.84 | +0.52 (+2.14%) | 505,862 |
| 30 Mar 2023 | CNY | 24.51 | 24.51 | 24.11 | 24.32 | 24.32 | -0.01 (-0.04%) | 421,900 |
| 29 Mar 2023 | CNY | 24.95 | 24.95 | 24.3 | 24.33 | 24.33 | -0.35 (-1.42%) | 788,332 |
| 28 Mar 2023 | CNY | 24.91 | 24.93 | 24.5 | 24.68 | 24.68 | -0.22 (-0.88%) | 421,700 |
| 27 Mar 2023 | CNY | 25.1 | 25.1 | 24.46 | 24.9 | 24.9 | +0.15 (+0.61%) | 837,350 |
| 24 Mar 2023 | CNY | 25 | 25.22 | 24.58 | 24.75 | 24.75 | -0.25 (-1%) | 996,900 |
| 23 Mar 2023 | CNY | 25.48 | 25.48 | 24.97 | 25 | 25 | -0.43 (-1.69%) | 643,466 |
| 22 Mar 2023 | CNY | 25.68 | 25.9 | 25.11 | 25.43 | 25.43 | -0.24 (-0.93%) | 818,064 |
| 21 Mar 2023 | CNY | 25.37 | 25.82 | 25 | 25.67 | 25.67 | +0.4 (+1.58%) | 626,903 |
| 20 Mar 2023 | CNY | 25.2 | 25.39 | 24.55 | 25.27 | 25.27 | +0.16 (+0.64%) | 447,003 |
| 17 Mar 2023 | CNY | 25.1 | 25.49 | 25.01 | 25.11 | 25.11 | -0.12 (-0.48%) | 334,800 |
| 16 Mar 2023 | CNY | 25.7 | 25.7 | 25.05 | 25.23 | 25.23 | -0.42 (-1.64%) | 416,851 |
| 15 Mar 2023 | CNY | 25.6 | 25.95 | 25.4 | 25.65 | 25.65 | +0.27 (+1.06%) | 474,500 |
| 14 Mar 2023 | CNY | 26.03 | 26.28 | 25.2 | 25.38 | 25.38 | -0.8 (-3.06%) | 967,614 |
| 13 Mar 2023 | CNY | 26.38 | 26.38 | 25.97 | 26.18 | 26.18 | +0.01 (+0.04%) | 598,112 |
| 10 Mar 2023 | CNY | 26.72 | 26.72 | 26.08 | 26.17 | 26.17 | -0.55 (-2.06%) | 848,328 |
| 9 Mar 2023 | CNY | 27.05 | 27.16 | 26.66 | 26.72 | 26.72 | -0.14 (-0.52%) | 474,700 |
| 8 Mar 2023 | CNY | 27.03 | 27.13 | 26.63 | 26.86 | 26.86 | +0.21 (+0.79%) | 539,180 |
| 7 Mar 2023 | CNY | 27.72 | 27.72 | 26.6 | 26.65 | 26.65 | -1.07 (-3.86%) | 1,243,480 |
| 6 Mar 2023 | CNY | 27.4 | 27.8 | 27.06 | 27.72 | 27.72 | +0.42 (+1.54%) | 618,700 |
| 3 Mar 2023 | CNY | 27.68 | 28.07 | 27.14 | 27.3 | 27.3 | -0.55 (-1.97%) | 699,103 |
| 2 Mar 2023 | CNY | 28.56 | 28.68 | 27.68 | 27.85 | 27.85 | -0.63 (-2.21%) | 920,400 |
| 1 Mar 2023 | CNY | 29.25 | 29.25 | 28.03 | 28.48 | 28.48 | -0.54 (-1.86%) | 1,117,720 |
| 28 Feb 2023 | CNY | 28.65 | 29.48 | 28.51 | 29.02 | 29.02 | +0.5 (+1.75%) | 793,121 |
| 27 Feb 2023 | CNY | 28.91 | 29.76 | 28.49 | 28.52 | 28.52 | -0.39 (-1.35%) | 882,960 |
| 24 Feb 2023 | CNY | 28.82 | 29.12 | 28.57 | 28.91 | 28.91 | -0.06 (-0.21%) | 622,300 |
