| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 25.39 | 25.85 | 25.32 | 25.51 | 25.51 | +0.04 (+0.16%) | 2,547,163 |
| 28 Mar 2023 | CNY | 25.73 | 25.9 | 25.31 | 25.47 | 25.47 | -0.46 (-1.77%) | 2,321,038 |
| 27 Mar 2023 | CNY | 25.98 | 26.26 | 25.52 | 25.93 | 25.93 | -0.2 (-0.77%) | 3,322,727 |
| 24 Mar 2023 | CNY | 26.44 | 26.77 | 25.95 | 26.13 | 26.13 | -0.31 (-1.17%) | 5,331,028 |
| 23 Mar 2023 | CNY | 25.5 | 26.95 | 25.4 | 26.44 | 26.44 | +0.75 (+2.92%) | 8,215,664 |
| 22 Mar 2023 | CNY | 24.95 | 25.69 | 24.7 | 25.69 | 25.69 | +0.89 (+3.59%) | 5,315,446 |
| 21 Mar 2023 | CNY | 24.5 | 24.8 | 24.28 | 24.8 | 24.8 | +0.3 (+1.22%) | 2,246,600 |
| 20 Mar 2023 | CNY | 24.58 | 24.72 | 24.3 | 24.5 | 24.5 | -0.15 (-0.61%) | 1,813,941 |
| 17 Mar 2023 | CNY | 24.18 | 24.67 | 24.03 | 24.65 | 24.65 | +0.66 (+2.75%) | 2,533,319 |
| 16 Mar 2023 | CNY | 24.51 | 24.51 | 23.95 | 23.99 | 23.99 | -0.52 (-2.12%) | 1,836,920 |
| 15 Mar 2023 | CNY | 24.58 | 24.78 | 24.41 | 24.51 | 24.51 | +0.19 (+0.78%) | 1,947,597 |
| 14 Mar 2023 | CNY | 24.72 | 24.73 | 24.02 | 24.32 | 24.32 | -0.4 (-1.62%) | 2,380,400 |
| 13 Mar 2023 | CNY | 24.9 | 25.06 | 24.33 | 24.72 | 24.72 | -0.18 (-0.72%) | 2,802,966 |
| 10 Mar 2023 | CNY | 24.8 | 25.29 | 24.76 | 24.9 | 24.9 | -0.34 (-1.35%) | 4,326,641 |
| 9 Mar 2023 | CNY | 23.72 | 25.26 | 23.72 | 25.24 | 25.24 | +1.34 (+5.61%) | 6,919,338 |
| 8 Mar 2023 | CNY | 23.45 | 24.05 | 23.4 | 23.9 | 23.9 | +0.35 (+1.49%) | 1,248,356 |
| 7 Mar 2023 | CNY | 24.31 | 24.42 | 23.55 | 23.55 | 23.55 | -0.76 (-3.13%) | 1,983,196 |
| 6 Mar 2023 | CNY | 24.51 | 24.58 | 24.21 | 24.31 | 24.31 | -0.09 (-0.37%) | 1,419,350 |
| 3 Mar 2023 | CNY | 24.74 | 24.95 | 24.38 | 24.4 | 24.4 | -0.34 (-1.37%) | 2,253,096 |
| 2 Mar 2023 | CNY | 24.61 | 24.99 | 24.45 | 24.74 | 24.74 | +0.13 (+0.53%) | 3,559,900 |
| 1 Mar 2023 | CNY | 23.75 | 24.63 | 23.59 | 24.61 | 24.61 | +0.82 (+3.45%) | 2,880,837 |
| 28 Feb 2023 | CNY | 23.5 | 23.88 | 23.35 | 23.79 | 23.79 | +0.29 (+1.23%) | 1,212,527 |
| 27 Feb 2023 | CNY | 24.1 | 24.1 | 23.5 | 23.5 | 23.5 | -0.67 (-2.77%) | 1,670,694 |
| 24 Feb 2023 | CNY | 24.23 | 24.37 | 23.97 | 24.17 | 24.17 | -0.01 (-0.04%) | 1,242,900 |
| 23 Feb 2023 | CNY | 24.21 | 24.34 | 23.96 | 24.18 | 24.18 | +0.03 (+0.12%) | 1,245,641 |
| 22 Feb 2023 | CNY | 24.05 | 24.24 | 23.91 | 24.15 | 24.15 | -0.04 (-0.17%) | 1,129,851 |
| 21 Feb 2023 | CNY | 24.18 | 24.57 | 23.9 | 24.19 | 24.19 | +0.01 (+0.04%) | 1,744,451 |
| 20 Feb 2023 | CNY | 24.04 | 24.18 | 23.7 | 24.18 | 24.18 | +0.27 (+1.13%) | 1,675,000 |
| 17 Feb 2023 | CNY | 24.3 | 24.48 | 23.89 | 23.91 | 23.91 | -0.19 (-0.79%) | 1,834,481 |
| 16 Feb 2023 | CNY | 25.05 | 25.15 | 23.88 | 24.1 | 24.1 | -0.94 (-3.75%) | 3,140,139 |
