| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 25.98 | 26.38 | 25.72 | 26.2 | 26.2 | +0.29 (+1.12%) | 989,424 |
| 4 Apr 2023 | CNY | 25.9 | 26.71 | 25.46 | 25.91 | 25.91 | +0.25 (+0.97%) | 2,150,482 |
| 3 Apr 2023 | CNY | 23.93 | 25.66 | 23.75 | 25.66 | 25.66 | +1.92 (+8.09%) | 1,873,940 |
| 31 Mar 2023 | CNY | 24.08 | 24.15 | 23.7 | 23.74 | 23.74 | -0.16 (-0.67%) | 558,800 |
| 30 Mar 2023 | CNY | 23.64 | 24.05 | 23.37 | 23.9 | 23.9 | +0.46 (+1.96%) | 575,846 |
| 29 Mar 2023 | CNY | 23.48 | 23.86 | 23.42 | 23.44 | 23.44 | -0.06 (-0.26%) | 349,440 |
| 28 Mar 2023 | CNY | 23.97 | 24.25 | 23.46 | 23.5 | 23.5 | -0.4 (-1.67%) | 449,600 |
| 27 Mar 2023 | CNY | 24.6 | 24.6 | 23.85 | 23.9 | 23.9 | -0.42 (-1.73%) | 473,500 |
| 24 Mar 2023 | CNY | 24.56 | 24.75 | 24.27 | 24.32 | 24.32 | -0.18 (-0.73%) | 375,500 |
| 23 Mar 2023 | CNY | 25.04 | 25.05 | 24.38 | 24.5 | 24.5 | -0.49 (-1.96%) | 457,517 |
| 22 Mar 2023 | CNY | 25 | 25.12 | 24.75 | 24.99 | 24.99 | +0.28 (+1.13%) | 480,280 |
| 21 Mar 2023 | CNY | 24.78 | 24.78 | 24.32 | 24.71 | 24.71 | +0.33 (+1.35%) | 316,460 |
| 20 Mar 2023 | CNY | 24.81 | 24.82 | 24.2 | 24.38 | 24.38 | -0.28 (-1.14%) | 584,058 |
| 17 Mar 2023 | CNY | 25.21 | 25.43 | 24.61 | 24.66 | 24.66 | -0.51 (-2.03%) | 573,106 |
| 16 Mar 2023 | CNY | 25 | 25.48 | 24.58 | 25.17 | 25.17 | +0.22 (+0.88%) | 847,245 |
| 15 Mar 2023 | CNY | 24.85 | 25.25 | 24.8 | 24.95 | 24.95 | +0.29 (+1.18%) | 384,018 |
| 14 Mar 2023 | CNY | 25.42 | 25.5 | 24.34 | 24.66 | 24.66 | -0.69 (-2.72%) | 750,560 |
| 13 Mar 2023 | CNY | 25.65 | 25.83 | 25.22 | 25.35 | 25.35 | -0.3 (-1.17%) | 395,620 |
| 10 Mar 2023 | CNY | 26.41 | 26.48 | 25.6 | 25.65 | 25.65 | -0.82 (-3.10%) | 638,490 |
| 9 Mar 2023 | CNY | 26.54 | 27.08 | 26.23 | 26.47 | 26.47 | +0.17 (+0.65%) | 1,171,080 |
| 8 Mar 2023 | CNY | 25.21 | 26.57 | 25.15 | 26.3 | 26.3 | +1.09 (+4.32%) | 1,159,362 |
| 7 Mar 2023 | CNY | 25.74 | 25.8 | 25.2 | 25.21 | 25.21 | -0.54 (-2.10%) | 766,880 |
| 6 Mar 2023 | CNY | 25.61 | 25.89 | 25.37 | 25.75 | 25.75 | +0.28 (+1.10%) | 757,725 |
| 3 Mar 2023 | CNY | 25.87 | 26.15 | 25.36 | 25.47 | 25.47 | -0.37 (-1.43%) | 718,000 |
| 2 Mar 2023 | CNY | 26.2 | 26.31 | 25.43 | 25.84 | 25.84 | -0.36 (-1.37%) | 945,259 |
| 1 Mar 2023 | CNY | 26.55 | 26.6 | 26 | 26.2 | 26.2 | -0.33 (-1.24%) | 806,318 |
| 28 Feb 2023 | CNY | 26.54 | 26.8 | 26.36 | 26.53 | 26.53 | -0.07 (-0.26%) | 363,160 |
| 27 Feb 2023 | CNY | 26.9 | 27.3 | 26.18 | 26.6 | 26.6 | -0.09 (-0.34%) | 824,000 |
| 24 Feb 2023 | CNY | 26.89 | 27.68 | 26.53 | 26.69 | 26.69 | -0.3 (-1.11%) | 956,957 |
| 23 Feb 2023 | CNY | 26.2 | 27.3 | 26.12 | 26.99 | 26.99 | +0.82 (+3.13%) | 1,534,503 |
