| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 25.59 | 26.28 | 25.41 | 26.06 | 26.06 | +0.59 (+2.32%) | 2,553,817 |
| 6 Apr 2023 | CNY | 25.18 | 25.66 | 25.07 | 25.47 | 25.47 | +0.29 (+1.15%) | 1,404,600 |
| 4 Apr 2023 | CNY | 25.81 | 25.9 | 25.08 | 25.18 | 25.18 | -0.62 (-2.40%) | 1,781,672 |
| 3 Apr 2023 | CNY | 25.74 | 25.92 | 25.66 | 25.8 | 25.8 | +0.05 (+0.19%) | 1,234,640 |
| 31 Mar 2023 | CNY | 25.25 | 25.96 | 25.25 | 25.75 | 25.75 | +0.51 (+2.02%) | 1,524,800 |
| 30 Mar 2023 | CNY | 25.12 | 25.36 | 24.82 | 25.24 | 25.24 | +0.17 (+0.68%) | 1,184,452 |
| 29 Mar 2023 | CNY | 25.81 | 25.81 | 25.05 | 25.07 | 25.07 | -0.74 (-2.87%) | 2,191,554 |
| 28 Mar 2023 | CNY | 26.32 | 26.52 | 25.71 | 25.81 | 25.81 | -0.46 (-1.75%) | 1,646,299 |
| 27 Mar 2023 | CNY | 25.91 | 26.29 | 25.65 | 26.27 | 26.27 | +0.3 (+1.16%) | 2,039,802 |
| 24 Mar 2023 | CNY | 25.78 | 26.24 | 25.78 | 25.97 | 25.97 | +0.2 (+0.78%) | 1,298,202 |
| 23 Mar 2023 | CNY | 26.15 | 26.24 | 25.61 | 25.77 | 25.77 | -0.4 (-1.53%) | 1,703,421 |
| 22 Mar 2023 | CNY | 26.08 | 26.42 | 25.96 | 26.17 | 26.17 | +0.19 (+0.73%) | 1,411,386 |
| 21 Mar 2023 | CNY | 25.55 | 26.03 | 25.55 | 25.98 | 25.98 | +0.32 (+1.25%) | 1,229,166 |
| 20 Mar 2023 | CNY | 26.21 | 26.64 | 25.37 | 25.66 | 25.66 | -0.78 (-2.95%) | 2,293,608 |
| 17 Mar 2023 | CNY | 26.76 | 26.98 | 26.41 | 26.44 | 26.44 | -0.17 (-0.64%) | 1,558,577 |
| 16 Mar 2023 | CNY | 26.72 | 27.34 | 26.51 | 26.61 | 26.61 | -0.26 (-0.97%) | 1,854,568 |
| 15 Mar 2023 | CNY | 26.49 | 27.19 | 26.49 | 26.87 | 26.87 | +0.38 (+1.43%) | 1,745,774 |
| 14 Mar 2023 | CNY | 27 | 27.35 | 26.29 | 26.49 | 26.49 | -0.64 (-2.36%) | 2,075,100 |
| 13 Mar 2023 | CNY | 27.65 | 27.81 | 26.74 | 27.13 | 27.13 | -0.46 (-1.67%) | 2,579,301 |
| 10 Mar 2023 | CNY | 28.57 | 28.59 | 27.56 | 27.59 | 27.59 | -1.08 (-3.77%) | 3,219,507 |
| 9 Mar 2023 | CNY | 28.58 | 29 | 28.33 | 28.67 | 28.67 | +0.2 (+0.70%) | 2,257,431 |
| 8 Mar 2023 | CNY | 28.49 | 28.68 | 28.1 | 28.47 | 28.47 | -0.31 (-1.08%) | 3,031,862 |
| 7 Mar 2023 | CNY | 29.99 | 30.1 | 28.78 | 28.78 | 28.78 | -1.21 (-4.03%) | 4,227,584 |
| 6 Mar 2023 | CNY | 30.31 | 30.71 | 29.91 | 29.99 | 29.99 | -0.89 (-2.88%) | 5,062,125 |
| 3 Mar 2023 | CNY | 29.26 | 31.1 | 29.09 | 30.88 | 30.88 | +1.57 (+5.36%) | 6,453,999 |
| 2 Mar 2023 | CNY | 30.06 | 30.24 | 29.21 | 29.31 | 29.31 | -0.73 (-2.43%) | 3,165,177 |
| 1 Mar 2023 | CNY | 29.39 | 30.29 | 29.15 | 30.04 | 30.04 | +0.48 (+1.62%) | 4,385,865 |
| 28 Feb 2023 | CNY | 28.69 | 29.65 | 28.44 | 29.56 | 29.56 | +0.76 (+2.64%) | 4,193,327 |
| 27 Feb 2023 | CNY | 29.27 | 29.78 | 28.79 | 28.8 | 28.8 | -0.88 (-2.96%) | 3,249,626 |
| 24 Feb 2023 | CNY | 30 | 30.57 | 29.41 | 29.68 | 29.68 | -0.9 (-2.94%) | 4,857,817 |
