| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 22.63 | 22.63 | 22.07 | 22.21 | 22.21 | -0.26 (-1.16%) | 846,241 |
| 4 Apr 2023 | CNY | 23.15 | 23.15 | 22.24 | 22.47 | 22.47 | -0.57 (-2.47%) | 1,399,841 |
| 3 Apr 2023 | CNY | 23.36 | 23.56 | 22.9 | 23.04 | 23.04 | -0.37 (-1.58%) | 1,779,160 |
| 31 Mar 2023 | CNY | 23.04 | 23.55 | 23.04 | 23.41 | 23.41 | +0.05 (+0.21%) | 735,841 |
| 30 Mar 2023 | CNY | 23.08 | 23.42 | 22.95 | 23.36 | 23.36 | +0.21 (+0.91%) | 1,027,700 |
| 29 Mar 2023 | CNY | 23.5 | 23.59 | 23.03 | 23.15 | 23.15 | -0.35 (-1.49%) | 1,423,100 |
| 28 Mar 2023 | CNY | 24.1 | 24.13 | 23.46 | 23.5 | 23.5 | -0.65 (-2.69%) | 1,611,118 |
| 27 Mar 2023 | CNY | 23.36 | 24.24 | 23.25 | 24.15 | 24.15 | +0.65 (+2.77%) | 2,241,730 |
| 24 Mar 2023 | CNY | 23.18 | 24.1 | 23.13 | 23.5 | 23.5 | +0.38 (+1.64%) | 1,931,215 |
| 23 Mar 2023 | CNY | 22.86 | 23.54 | 22.86 | 23.12 | 23.12 | -0.02 (-0.09%) | 985,702 |
| 22 Mar 2023 | CNY | 22.75 | 23.3 | 22.73 | 23.14 | 23.14 | +0.43 (+1.89%) | 1,548,759 |
| 21 Mar 2023 | CNY | 22.5 | 22.72 | 22.16 | 22.71 | 22.71 | +0.32 (+1.43%) | 808,775 |
| 20 Mar 2023 | CNY | 22.32 | 22.63 | 21.84 | 22.39 | 22.39 | +0.24 (+1.08%) | 1,523,300 |
| 17 Mar 2023 | CNY | 22.68 | 22.7 | 22 | 22.15 | 22.15 | -0.28 (-1.25%) | 1,638,277 |
| 16 Mar 2023 | CNY | 23.29 | 23.29 | 22.34 | 22.43 | 22.43 | -0.93 (-3.98%) | 1,850,837 |
| 15 Mar 2023 | CNY | 23.27 | 23.68 | 23.15 | 23.36 | 23.36 | +0.23 (+0.99%) | 1,078,400 |
| 14 Mar 2023 | CNY | 23.66 | 23.7 | 22.95 | 23.13 | 23.13 | -0.48 (-2.03%) | 1,510,839 |
| 13 Mar 2023 | CNY | 23.5 | 24.13 | 23.27 | 23.61 | 23.61 | -0.1 (-0.42%) | 1,504,300 |
| 10 Mar 2023 | CNY | 24.14 | 24.49 | 23.61 | 23.71 | 23.71 | -0.72 (-2.95%) | 1,730,800 |
| 9 Mar 2023 | CNY | 24.68 | 24.68 | 24.07 | 24.43 | 24.43 | -0.01 (-0.04%) | 1,542,800 |
| 8 Mar 2023 | CNY | 24 | 24.62 | 23.79 | 24.44 | 24.44 | +0.51 (+2.13%) | 2,537,410 |
| 7 Mar 2023 | CNY | 25.4 | 25.6 | 23.75 | 23.93 | 23.93 | -1.54 (-6.05%) | 4,454,773 |
| 6 Mar 2023 | CNY | 25.92 | 26.35 | 25.38 | 25.47 | 25.47 | -0.73 (-2.79%) | 2,473,400 |
| 3 Mar 2023 | CNY | 26.45 | 26.79 | 25.92 | 26.2 | 26.2 | -0.4 (-1.50%) | 2,432,599 |
| 2 Mar 2023 | CNY | 25.43 | 27.19 | 25.3 | 26.6 | 26.6 | +1.17 (+4.60%) | 4,384,039 |
| 1 Mar 2023 | CNY | 25.57 | 25.59 | 24.99 | 25.43 | 25.43 | +0.03 (+0.12%) | 1,441,706 |
| 28 Feb 2023 | CNY | 25.19 | 25.7 | 25.19 | 25.4 | 25.4 | +0.08 (+0.32%) | 2,043,600 |
| 27 Feb 2023 | CNY | 26.13 | 26.41 | 25.2 | 25.32 | 25.32 | -0.81 (-3.10%) | 2,794,300 |
| 24 Feb 2023 | CNY | 26.32 | 26.7 | 25.94 | 26.13 | 26.13 | -0.2 (-0.76%) | 2,290,624 |
| 23 Feb 2023 | CNY | 26.5 | 26.65 | 26.08 | 26.33 | 26.33 | -0.06 (-0.23%) | 1,923,941 |
