| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 24.89 | 25.35 | 24.7 | 24.78 | 24.78 | -0.18 (-0.72%) | 3,112,156 |
| 6 Apr 2023 | CNY | 23.76 | 24.96 | 23.5 | 24.96 | 24.96 | +1.22 (+5.14%) | 3,334,067 |
| 4 Apr 2023 | CNY | 23.52 | 24.08 | 23.34 | 23.74 | 23.74 | +0.18 (+0.76%) | 1,460,345 |
| 3 Apr 2023 | CNY | 23.68 | 23.7 | 23.2 | 23.56 | 23.56 | +0.06 (+0.26%) | 1,399,845 |
| 31 Mar 2023 | CNY | 23.41 | 23.54 | 23.16 | 23.5 | 23.5 | +0.24 (+1.03%) | 1,209,813 |
| 30 Mar 2023 | CNY | 24.23 | 24.23 | 23.25 | 23.26 | 23.26 | -1.02 (-4.20%) | 2,050,200 |
| 29 Mar 2023 | CNY | 24.09 | 24.5 | 24 | 24.28 | 24.28 | +0.13 (+0.54%) | 1,529,158 |
| 28 Mar 2023 | CNY | 24.78 | 25.16 | 24.03 | 24.15 | 24.15 | -0.92 (-3.67%) | 2,286,686 |
| 27 Mar 2023 | CNY | 24.74 | 25.29 | 24.55 | 25.07 | 25.07 | +0.25 (+1.01%) | 2,334,537 |
| 24 Mar 2023 | CNY | 24.82 | 25.45 | 24.45 | 24.82 | 24.82 | -0.01 (-0.04%) | 3,209,608 |
| 23 Mar 2023 | CNY | 25.5 | 25.52 | 24.67 | 24.83 | 24.83 | -0.97 (-3.76%) | 4,290,446 |
| 22 Mar 2023 | CNY | 25.5 | 25.81 | 25.2 | 25.8 | 25.8 | +0.18 (+0.70%) | 3,610,061 |
| 21 Mar 2023 | CNY | 25.83 | 25.95 | 25.16 | 25.62 | 25.62 | -0.17 (-0.66%) | 4,283,984 |
| 20 Mar 2023 | CNY | 26.1 | 26.96 | 25.65 | 25.79 | 25.79 | -0.89 (-3.34%) | 6,750,966 |
| 17 Mar 2023 | CNY | 25.7 | 27.58 | 25.26 | 26.68 | 26.68 | +1 (+3.89%) | 9,570,940 |
| 16 Mar 2023 | CNY | 24.1 | 27 | 23.71 | 25.68 | 25.68 | +1.58 (+6.56%) | 7,030,809 |
| 15 Mar 2023 | CNY | 23.92 | 24.33 | 23.71 | 24.1 | 24.1 | +0.06 (+0.25%) | 1,978,568 |
| 14 Mar 2023 | CNY | 23.96 | 24.37 | 23.5 | 24.04 | 24.04 | -0.12 (-0.50%) | 2,406,835 |
| 13 Mar 2023 | CNY | 24.31 | 24.98 | 23.69 | 24.16 | 24.16 | -0.07 (-0.29%) | 3,093,457 |
| 10 Mar 2023 | CNY | 24.11 | 24.94 | 23.81 | 24.23 | 24.23 | +0.11 (+0.46%) | 3,950,774 |
| 9 Mar 2023 | CNY | 22.91 | 24.6 | 22.68 | 24.12 | 24.12 | +1.3 (+5.70%) | 4,115,509 |
| 8 Mar 2023 | CNY | 22.51 | 22.86 | 22.37 | 22.82 | 22.82 | +0.46 (+2.06%) | 860,147 |
| 7 Mar 2023 | CNY | 22.97 | 23.03 | 22.34 | 22.36 | 22.36 | -0.62 (-2.70%) | 1,413,800 |
| 6 Mar 2023 | CNY | 23.1 | 23.44 | 22.9 | 22.98 | 22.98 | -0.19 (-0.82%) | 933,500 |
| 3 Mar 2023 | CNY | 22.93 | 23.71 | 22.93 | 23.17 | 23.17 | +0.24 (+1.05%) | 991,900 |
| 2 Mar 2023 | CNY | 23.39 | 23.5 | 22.9 | 22.93 | 22.93 | -0.52 (-2.22%) | 1,259,093 |
| 1 Mar 2023 | CNY | 23.09 | 23.45 | 23.01 | 23.45 | 23.45 | +0.37 (+1.60%) | 1,143,745 |
| 28 Feb 2023 | CNY | 23.37 | 23.37 | 22.85 | 23.08 | 23.08 | -0.02 (-0.09%) | 1,215,240 |
| 27 Feb 2023 | CNY | 23.55 | 23.7 | 23 | 23.1 | 23.1 | -0.61 (-2.57%) | 1,493,168 |
| 24 Feb 2023 | CNY | 24.24 | 24.27 | 23.63 | 23.71 | 23.71 | -0.56 (-2.31%) | 2,046,388 |
