| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 23.57 | 23.87 | 23.35 | 23.39 | 23.39 | -0.33 (-1.39%) | 676,345 |
| 7 Apr 2023 | CNY | 23.49 | 23.73 | 23.39 | 23.72 | 23.72 | +0.19 (+0.81%) | 606,393 |
| 6 Apr 2023 | CNY | 23.35 | 23.56 | 23 | 23.53 | 23.53 | +0.13 (+0.56%) | 909,970 |
| 4 Apr 2023 | CNY | 24.22 | 24.32 | 23.35 | 23.4 | 23.4 | -0.78 (-3.23%) | 1,339,940 |
| 3 Apr 2023 | CNY | 24.6 | 24.72 | 24.08 | 24.18 | 24.18 | -0.41 (-1.67%) | 1,227,050 |
| 31 Mar 2023 | CNY | 25.19 | 25.19 | 24.58 | 24.59 | 24.59 | -0.54 (-2.15%) | 796,930 |
| 30 Mar 2023 | CNY | 25.49 | 25.5 | 25.09 | 25.13 | 25.13 | +0.02 (+0.08%) | 427,700 |
| 29 Mar 2023 | CNY | 25.48 | 25.48 | 25.11 | 25.11 | 25.11 | -0.29 (-1.14%) | 428,770 |
| 28 Mar 2023 | CNY | 25.5 | 25.5 | 25.17 | 25.4 | 25.4 | +0.01 (+0.04%) | 662,780 |
| 27 Mar 2023 | CNY | 25.23 | 25.43 | 25.01 | 25.39 | 25.39 | +0.16 (+0.63%) | 677,557 |
| 24 Mar 2023 | CNY | 25.03 | 25.24 | 24.86 | 25.23 | 25.23 | +0.16 (+0.64%) | 760,220 |
| 23 Mar 2023 | CNY | 24.74 | 25.07 | 24.63 | 25.07 | 25.07 | +0.33 (+1.33%) | 780,060 |
| 22 Mar 2023 | CNY | 24.54 | 24.9 | 24.53 | 24.74 | 24.74 | +0.22 (+0.90%) | 764,470 |
| 21 Mar 2023 | CNY | 24.5 | 24.68 | 23.89 | 24.52 | 24.52 | -0.26 (-1.05%) | 1,195,208 |
| 20 Mar 2023 | CNY | 24.59 | 24.86 | 24.33 | 24.78 | 24.78 | +0.26 (+1.06%) | 699,982 |
| 17 Mar 2023 | CNY | 24.63 | 24.92 | 24.3 | 24.52 | 24.52 | +0.24 (+0.99%) | 525,480 |
| 16 Mar 2023 | CNY | 24.88 | 24.88 | 24.28 | 24.28 | 24.28 | -0.44 (-1.78%) | 506,370 |
| 15 Mar 2023 | CNY | 24.68 | 25.07 | 24.42 | 24.72 | 24.72 | +0.26 (+1.06%) | 397,350 |
| 14 Mar 2023 | CNY | 24.85 | 24.98 | 24.21 | 24.46 | 24.46 | -0.4 (-1.61%) | 509,666 |
| 13 Mar 2023 | CNY | 25.41 | 25.53 | 24.66 | 24.86 | 24.86 | -0.55 (-2.16%) | 748,450 |
| 10 Mar 2023 | CNY | 25.42 | 25.6 | 25.23 | 25.41 | 25.41 | -0.16 (-0.63%) | 521,920 |
| 9 Mar 2023 | CNY | 25.43 | 25.6 | 25.22 | 25.57 | 25.57 | +0.16 (+0.63%) | 433,500 |
| 8 Mar 2023 | CNY | 24.91 | 25.41 | 24.91 | 25.41 | 25.41 | +0.49 (+1.97%) | 523,430 |
| 7 Mar 2023 | CNY | 25.7 | 25.7 | 24.92 | 24.92 | 24.92 | -0.59 (-2.31%) | 740,960 |
| 6 Mar 2023 | CNY | 25.5 | 25.71 | 25.4 | 25.51 | 25.51 | +0.02 (+0.08%) | 525,650 |
| 3 Mar 2023 | CNY | 25.75 | 25.96 | 25.41 | 25.49 | 25.49 | -0.26 (-1.01%) | 723,000 |
| 2 Mar 2023 | CNY | 26.26 | 26.26 | 25.7 | 25.75 | 25.75 | -0.43 (-1.64%) | 629,484 |
| 1 Mar 2023 | CNY | 25.7 | 26.18 | 25.7 | 26.18 | 26.18 | +0.33 (+1.28%) | 513,281 |
| 28 Feb 2023 | CNY | 25.77 | 25.88 | 25.55 | 25.85 | 25.85 | +0.25 (+0.98%) | 498,150 |
| 27 Feb 2023 | CNY | 25.86 | 25.94 | 25.6 | 25.6 | 25.6 | -0.25 (-0.97%) | 558,351 |
