| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 22.79 | 22.84 | 22.52 | 22.76 | 22.76 | +0.1 (+0.44%) | 559,926 |
| 31 Mar 2023 | CNY | 22.73 | 22.91 | 22.62 | 22.66 | 22.66 | -0.07 (-0.31%) | 389,400 |
| 30 Mar 2023 | CNY | 22.83 | 22.99 | 22.66 | 22.73 | 22.73 | -0.1 (-0.44%) | 407,300 |
| 29 Mar 2023 | CNY | 23.01 | 23.27 | 22.8 | 22.83 | 22.83 | -0.36 (-1.55%) | 474,800 |
| 28 Mar 2023 | CNY | 23.2 | 23.45 | 23.19 | 23.19 | 23.19 | -0.15 (-0.64%) | 524,059 |
| 27 Mar 2023 | CNY | 23.37 | 23.58 | 23.1 | 23.34 | 23.34 | -0.03 (-0.13%) | 611,413 |
| 24 Mar 2023 | CNY | 23.26 | 23.37 | 22.94 | 23.37 | 23.37 | +0.28 (+1.21%) | 529,663 |
| 23 Mar 2023 | CNY | 23.15 | 23.3 | 22.95 | 23.09 | 23.09 | -0.24 (-1.03%) | 562,199 |
| 22 Mar 2023 | CNY | 22.88 | 23.42 | 22.86 | 23.33 | 23.33 | +0.54 (+2.37%) | 791,798 |
| 21 Mar 2023 | CNY | 22.47 | 22.86 | 22.23 | 22.79 | 22.79 | +0.48 (+2.15%) | 577,240 |
| 20 Mar 2023 | CNY | 22.93 | 22.93 | 22.21 | 22.31 | 22.31 | -0.63 (-2.75%) | 710,567 |
| 17 Mar 2023 | CNY | 22.68 | 22.98 | 22.41 | 22.94 | 22.94 | +0.53 (+2.37%) | 810,820 |
| 16 Mar 2023 | CNY | 22.61 | 23 | 22.36 | 22.41 | 22.41 | -0.34 (-1.49%) | 553,100 |
| 15 Mar 2023 | CNY | 22.57 | 22.95 | 22.46 | 22.75 | 22.75 | +0.31 (+1.38%) | 395,220 |
| 14 Mar 2023 | CNY | 23 | 23.12 | 22.04 | 22.44 | 22.44 | -0.55 (-2.39%) | 828,100 |
| 13 Mar 2023 | CNY | 23 | 23.31 | 22.75 | 22.99 | 22.99 | -0.31 (-1.33%) | 545,400 |
| 10 Mar 2023 | CNY | 23.34 | 23.64 | 23.2 | 23.3 | 23.3 | -0.12 (-0.51%) | 648,459 |
| 9 Mar 2023 | CNY | 22.89 | 23.56 | 22.76 | 23.42 | 23.42 | +0.51 (+2.23%) | 743,590 |
| 8 Mar 2023 | CNY | 22.4 | 22.96 | 22.4 | 22.91 | 22.91 | +0.41 (+1.82%) | 493,011 |
| 7 Mar 2023 | CNY | 23.09 | 23.21 | 22.5 | 22.5 | 22.5 | -0.58 (-2.51%) | 705,760 |
| 6 Mar 2023 | CNY | 23.25 | 23.49 | 23.03 | 23.08 | 23.08 | -0.19 (-0.82%) | 566,180 |
| 3 Mar 2023 | CNY | 23.6 | 23.79 | 23.22 | 23.27 | 23.27 | -0.28 (-1.19%) | 583,919 |
| 2 Mar 2023 | CNY | 23.48 | 23.79 | 23.41 | 23.55 | 23.55 | +0.09 (+0.38%) | 715,188 |
| 1 Mar 2023 | CNY | 23.4 | 23.5 | 23.26 | 23.46 | 23.46 | +0.06 (+0.26%) | 512,401 |
| 28 Feb 2023 | CNY | 23.19 | 23.41 | 22.98 | 23.4 | 23.4 | +0.44 (+1.92%) | 614,149 |
| 27 Feb 2023 | CNY | 23.51 | 23.56 | 22.95 | 22.96 | 22.96 | -0.6 (-2.55%) | 869,020 |
| 24 Feb 2023 | CNY | 23.4 | 23.8 | 23.25 | 23.56 | 23.56 | -0.36 (-1.51%) | 1,645,863 |
| 23 Feb 2023 | CNY | 24.05 | 24.26 | 23.75 | 23.92 | 23.92 | -0.12 (-0.50%) | 715,209 |
| 22 Feb 2023 | CNY | 23.96 | 24.08 | 23.61 | 24.04 | 24.04 | +0.08 (+0.33%) | 788,220 |
| 21 Feb 2023 | CNY | 24.26 | 24.26 | 23.65 | 23.96 | 23.96 | -0.24 (-0.99%) | 1,185,260 |
