| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 26.9 | 27.68 | 26.9 | 27.62 | 27.62 | +0.65 (+2.41%) | 3,825,195 |
| 6 Apr 2023 | CNY | 25.77 | 27.18 | 25.47 | 26.97 | 26.97 | +1.2 (+4.66%) | 4,133,500 |
| 4 Apr 2023 | CNY | 26.68 | 26.69 | 25.64 | 25.77 | 25.77 | -0.92 (-3.45%) | 3,936,841 |
| 3 Apr 2023 | CNY | 27.15 | 27.18 | 26.51 | 26.69 | 26.69 | -0.35 (-1.29%) | 3,590,272 |
| 31 Mar 2023 | CNY | 27.04 | 27.5 | 26.98 | 27.04 | 27.04 | -0.14 (-0.52%) | 1,903,166 |
| 30 Mar 2023 | CNY | 27.04 | 27.39 | 26.86 | 27.18 | 27.18 | -0.05 (-0.18%) | 1,629,286 |
| 29 Mar 2023 | CNY | 27.42 | 27.85 | 27.1 | 27.23 | 27.23 | -0.31 (-1.13%) | 1,910,495 |
| 28 Mar 2023 | CNY | 28.78 | 28.78 | 27.48 | 27.54 | 27.54 | -1.14 (-3.97%) | 2,348,787 |
| 27 Mar 2023 | CNY | 28.37 | 29 | 28.2 | 28.68 | 28.68 | +0.31 (+1.09%) | 2,613,821 |
| 24 Mar 2023 | CNY | 27.79 | 28.42 | 27.7 | 28.37 | 28.37 | +0.58 (+2.09%) | 2,710,190 |
| 23 Mar 2023 | CNY | 27.98 | 28.12 | 27.56 | 27.79 | 27.79 | -0.15 (-0.54%) | 1,709,790 |
| 22 Mar 2023 | CNY | 27.81 | 27.99 | 27.5 | 27.94 | 27.94 | +0.29 (+1.05%) | 1,931,500 |
| 21 Mar 2023 | CNY | 27.35 | 27.66 | 27.04 | 27.65 | 27.65 | +0.51 (+1.88%) | 1,664,818 |
| 20 Mar 2023 | CNY | 27.3 | 27.5 | 26.58 | 27.14 | 27.14 | -0.23 (-0.84%) | 1,804,472 |
| 17 Mar 2023 | CNY | 27.35 | 27.5 | 26.89 | 27.37 | 27.37 | +0.19 (+0.70%) | 1,925,900 |
| 16 Mar 2023 | CNY | 27.85 | 28.01 | 27.11 | 27.18 | 27.18 | -0.87 (-3.10%) | 1,601,000 |
| 15 Mar 2023 | CNY | 27.75 | 28.75 | 27.75 | 28.05 | 28.05 | +0.28 (+1.01%) | 2,832,420 |
| 14 Mar 2023 | CNY | 28.1 | 28.15 | 26.9 | 27.77 | 27.77 | -0.67 (-2.36%) | 3,732,600 |
| 13 Mar 2023 | CNY | 27.72 | 29.2 | 27.42 | 28.44 | 28.44 | +0.52 (+1.86%) | 4,262,965 |
| 10 Mar 2023 | CNY | 27.9 | 28.3 | 27.55 | 27.92 | 27.92 | -0.15 (-0.53%) | 1,454,300 |
| 9 Mar 2023 | CNY | 28.02 | 28.48 | 27.75 | 28.07 | 28.07 | +0.08 (+0.29%) | 1,639,375 |
| 8 Mar 2023 | CNY | 27.65 | 28.04 | 27.39 | 27.99 | 27.99 | +0.32 (+1.16%) | 1,393,310 |
| 7 Mar 2023 | CNY | 28.71 | 28.83 | 27.61 | 27.67 | 27.67 | -1.09 (-3.79%) | 2,290,516 |
| 6 Mar 2023 | CNY | 28.7 | 29.1 | 28.24 | 28.76 | 28.76 | -0.08 (-0.28%) | 1,853,578 |
| 3 Mar 2023 | CNY | 28.8 | 29.15 | 28.46 | 28.84 | 28.84 | -0.05 (-0.17%) | 1,721,865 |
| 2 Mar 2023 | CNY | 29.11 | 29.64 | 28.75 | 28.89 | 28.89 | -0.15 (-0.52%) | 2,081,030 |
| 1 Mar 2023 | CNY | 28.96 | 29.06 | 28.5 | 29.04 | 29.04 | +0.14 (+0.48%) | 1,522,681 |
| 28 Feb 2023 | CNY | 28.97 | 29.1 | 28.4 | 28.9 | 28.9 | +0.14 (+0.49%) | 1,459,280 |
| 27 Feb 2023 | CNY | 29.04 | 29.48 | 28.73 | 28.76 | 28.76 | -0.39 (-1.34%) | 1,494,500 |
| 24 Feb 2023 | CNY | 29.88 | 30.1 | 29 | 29.15 | 29.15 | -0.76 (-2.54%) | 1,734,590 |
