| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2023 | CNY | 23.51 | 23.57 | 22.91 | 23 | 23 | -0.5 (-2.13%) | 471,988 |
| 3 Apr 2023 | CNY | 23.38 | 23.61 | 23.26 | 23.5 | 23.5 | +0.12 (+0.51%) | 319,205 |
| 31 Mar 2023 | CNY | 23.56 | 23.56 | 23.28 | 23.38 | 23.38 | +0.05 (+0.21%) | 323,509 |
| 30 Mar 2023 | CNY | 23.42 | 23.66 | 23.27 | 23.33 | 23.33 | -0.19 (-0.81%) | 441,610 |
| 29 Mar 2023 | CNY | 23.72 | 23.87 | 23.39 | 23.52 | 23.52 | -0.33 (-1.38%) | 460,000 |
| 28 Mar 2023 | CNY | 23.82 | 23.94 | 23.5 | 23.85 | 23.85 | +0.03 (+0.13%) | 424,210 |
| 27 Mar 2023 | CNY | 23.74 | 23.99 | 23.44 | 23.82 | 23.82 | +0.08 (+0.34%) | 638,250 |
| 24 Mar 2023 | CNY | 23.33 | 24.17 | 23.18 | 23.74 | 23.74 | +0.5 (+2.15%) | 813,665 |
| 23 Mar 2023 | CNY | 23.25 | 23.51 | 23.04 | 23.24 | 23.24 | -0.1 (-0.43%) | 390,840 |
| 22 Mar 2023 | CNY | 22.87 | 23.69 | 22.82 | 23.34 | 23.34 | +0.5 (+2.19%) | 822,709 |
| 21 Mar 2023 | CNY | 22.3 | 22.86 | 22.3 | 22.84 | 22.84 | +0.55 (+2.47%) | 420,442 |
| 20 Mar 2023 | CNY | 22.66 | 22.74 | 22.23 | 22.29 | 22.29 | -0.24 (-1.07%) | 355,450 |
| 17 Mar 2023 | CNY | 22.79 | 22.79 | 22.5 | 22.53 | 22.53 | -0.02 (-0.09%) | 293,886 |
| 16 Mar 2023 | CNY | 22.84 | 22.93 | 22.55 | 22.55 | 22.55 | -0.21 (-0.92%) | 435,059 |
| 15 Mar 2023 | CNY | 22.9 | 23.22 | 22.62 | 22.76 | 22.76 | -0.14 (-0.61%) | 582,875 |
| 14 Mar 2023 | CNY | 22.78 | 23.21 | 22.4 | 22.9 | 22.9 | -0.19 (-0.82%) | 766,144 |
| 13 Mar 2023 | CNY | 24.39 | 24.56 | 22.93 | 23.09 | 23.09 | -0.18 (-0.77%) | 984,275 |
| 10 Mar 2023 | CNY | 23.28 | 23.57 | 23.13 | 23.27 | 23.27 | -0.16 (-0.68%) | 556,053 |
| 9 Mar 2023 | CNY | 22.97 | 23.44 | 22.74 | 23.43 | 23.43 | +0.48 (+2.09%) | 594,755 |
| 8 Mar 2023 | CNY | 22.77 | 23.08 | 22.39 | 22.95 | 22.95 | +0.2 (+0.88%) | 532,153 |
| 7 Mar 2023 | CNY | 22.97 | 23.04 | 22.63 | 22.75 | 22.75 | -0.24 (-1.04%) | 429,153 |
| 6 Mar 2023 | CNY | 23.08 | 23.18 | 22.8 | 22.99 | 22.99 | +0.09 (+0.39%) | 342,298 |
| 3 Mar 2023 | CNY | 23.06 | 23.18 | 22.8 | 22.9 | 22.9 | -0.16 (-0.69%) | 280,555 |
| 2 Mar 2023 | CNY | 23.13 | 23.34 | 22.92 | 23.06 | 23.06 | -0.03 (-0.13%) | 389,900 |
| 1 Mar 2023 | CNY | 22.94 | 23.09 | 22.9 | 23.09 | 23.09 | +0.08 (+0.35%) | 255,600 |
| 28 Feb 2023 | CNY | 22.72 | 23.05 | 22.58 | 23.01 | 23.01 | +0.25 (+1.10%) | 237,300 |
| 27 Feb 2023 | CNY | 23.1 | 23.19 | 22.7 | 22.76 | 22.76 | -0.34 (-1.47%) | 297,347 |
| 24 Feb 2023 | CNY | 22.97 | 23.2 | 22.66 | 23.1 | 23.1 | +0.24 (+1.05%) | 435,561 |
| 23 Feb 2023 | CNY | 22.95 | 23.35 | 22.8 | 22.86 | 22.86 | -0.09 (-0.39%) | 495,981 |
| 22 Feb 2023 | CNY | 23.66 | 23.77 | 22.81 | 22.95 | 22.95 | -0.14 (-0.61%) | 931,069 |
