| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 23.86 | 25.3 | 23.66 | 24.76 | 24.76 | +0.98 (+4.12%) | 2,832,574 |
| 30 Mar 2023 | CNY | 23.6 | 23.99 | 23.58 | 23.78 | 23.78 | +0.15 (+0.63%) | 1,180,968 |
| 29 Mar 2023 | CNY | 24.12 | 24.12 | 23.56 | 23.63 | 23.63 | -0.32 (-1.34%) | 1,299,082 |
| 28 Mar 2023 | CNY | 24.7 | 24.7 | 23.7 | 23.95 | 23.95 | -0.85 (-3.43%) | 2,467,580 |
| 27 Mar 2023 | CNY | 25.85 | 25.89 | 24.54 | 24.8 | 24.8 | -0.44 (-1.74%) | 2,910,740 |
| 24 Mar 2023 | CNY | 24.7 | 25.25 | 24.43 | 25.24 | 25.24 | +0.56 (+2.27%) | 2,388,273 |
| 23 Mar 2023 | CNY | 25.18 | 25.18 | 24.6 | 24.68 | 24.68 | -0.54 (-2.14%) | 2,106,974 |
| 22 Mar 2023 | CNY | 25.57 | 25.99 | 24.85 | 25.22 | 25.22 | -0.46 (-1.79%) | 2,982,225 |
| 21 Mar 2023 | CNY | 25.66 | 26.22 | 24.75 | 25.68 | 25.68 | +0.03 (+0.12%) | 3,905,043 |
| 20 Mar 2023 | CNY | 27.81 | 27.87 | 25.5 | 25.65 | 25.65 | -2.45 (-8.72%) | 4,850,902 |
| 17 Mar 2023 | CNY | 28.44 | 29.75 | 27.7 | 28.1 | 28.1 | +0.74 (+2.70%) | 5,996,439 |
| 16 Mar 2023 | CNY | 26.5 | 27.44 | 26.2 | 27.36 | 27.36 | +0.57 (+2.13%) | 2,478,315 |
| 15 Mar 2023 | CNY | 26.24 | 27.44 | 26.21 | 26.79 | 26.79 | +0.28 (+1.06%) | 1,726,626 |
| 14 Mar 2023 | CNY | 26.02 | 27.58 | 26.02 | 26.51 | 26.51 | +0.06 (+0.23%) | 3,235,002 |
| 13 Mar 2023 | CNY | 25.89 | 27 | 25.54 | 26.45 | 26.45 | +0.4 (+1.54%) | 1,876,414 |
| 10 Mar 2023 | CNY | 27.15 | 27.58 | 25.89 | 26.05 | 26.05 | -1.42 (-5.17%) | 2,937,416 |
| 9 Mar 2023 | CNY | 27.22 | 28 | 26.95 | 27.47 | 27.47 | +0.01 (+0.04%) | 1,612,000 |
| 8 Mar 2023 | CNY | 26.95 | 27.55 | 26.88 | 27.46 | 27.46 | +0.03 (+0.11%) | 1,300,200 |
| 7 Mar 2023 | CNY | 28.21 | 28.45 | 27.13 | 27.43 | 27.43 | -1.21 (-4.22%) | 3,364,612 |
| 6 Mar 2023 | CNY | 28.07 | 28.9 | 27.42 | 28.64 | 28.64 | +0.94 (+3.39%) | 4,550,109 |
| 3 Mar 2023 | CNY | 27.1 | 27.89 | 26.9 | 27.7 | 27.7 | +0.1 (+0.36%) | 1,998,704 |
| 2 Mar 2023 | CNY | 28.03 | 28.07 | 27.31 | 27.6 | 27.6 | -0.6 (-2.13%) | 2,442,458 |
| 1 Mar 2023 | CNY | 27.03 | 28.5 | 26.84 | 28.2 | 28.2 | +1.3 (+4.83%) | 4,496,056 |
| 28 Feb 2023 | CNY | 26.96 | 27.47 | 26.36 | 26.9 | 26.9 | -0.06 (-0.22%) | 2,759,214 |
| 27 Feb 2023 | CNY | 27.95 | 28.1 | 26.86 | 26.96 | 26.96 | -1.14 (-4.06%) | 3,285,711 |
| 24 Feb 2023 | CNY | 28.09 | 28.68 | 27.52 | 28.1 | 28.1 | -0.56 (-1.95%) | 2,557,136 |
| 23 Feb 2023 | CNY | 29.58 | 29.58 | 27.7 | 28.66 | 28.66 | -0.54 (-1.85%) | 4,645,825 |
| 22 Feb 2023 | CNY | 29.5 | 29.86 | 28.78 | 29.2 | 29.2 | -0.3 (-1.02%) | 3,436,526 |
| 21 Feb 2023 | CNY | 30.02 | 30.79 | 29.1 | 29.5 | 29.5 | -0.9 (-2.96%) | 6,264,521 |
| 20 Feb 2023 | CNY | 28.6 | 31.29 | 28.13 | 30.4 | 30.4 | +1.55 (+5.37%) | 8,999,800 |
