| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 25.19 | 25.19 | 24.53 | 24.6 | 24.6 | -0.45 (-1.80%) | 652,300 |
| 7 Apr 2023 | CNY | 25.06 | 25.22 | 24.87 | 25.05 | 25.05 | 0.0 (0.0%) | 512,200 |
| 6 Apr 2023 | CNY | 25.01 | 25.18 | 24.53 | 25.05 | 25.05 | -0.07 (-0.28%) | 1,215,600 |
| 4 Apr 2023 | CNY | 25.7 | 25.75 | 25.06 | 25.12 | 25.12 | -0.6 (-2.33%) | 1,044,000 |
| 3 Apr 2023 | CNY | 25.46 | 25.84 | 25.2 | 25.72 | 25.72 | +0.25 (+0.98%) | 819,500 |
| 31 Mar 2023 | CNY | 25.7 | 25.71 | 25.32 | 25.47 | 25.47 | -0.19 (-0.74%) | 643,200 |
| 30 Mar 2023 | CNY | 25.56 | 25.78 | 25.27 | 25.66 | 25.66 | -0.04 (-0.16%) | 793,905 |
| 29 Mar 2023 | CNY | 25.76 | 25.88 | 25.12 | 25.7 | 25.7 | +0.22 (+0.86%) | 786,535 |
| 28 Mar 2023 | CNY | 25.78 | 25.94 | 25.39 | 25.48 | 25.48 | -0.32 (-1.24%) | 1,027,448 |
| 27 Mar 2023 | CNY | 26.5 | 26.5 | 25.61 | 25.8 | 25.8 | -0.75 (-2.82%) | 1,603,535 |
| 24 Mar 2023 | CNY | 26.5 | 26.7 | 26.22 | 26.55 | 26.55 | +0.1 (+0.38%) | 1,178,900 |
| 23 Mar 2023 | CNY | 27 | 27 | 26.35 | 26.45 | 26.45 | -0.8 (-2.94%) | 1,961,800 |
| 22 Mar 2023 | CNY | 27 | 27.4 | 26.74 | 27.25 | 27.25 | +0.05 (+0.18%) | 1,971,984 |
| 21 Mar 2023 | CNY | 27.6 | 27.89 | 27.06 | 27.2 | 27.2 | -0.82 (-2.93%) | 3,323,630 |
| 20 Mar 2023 | CNY | 26.95 | 28.08 | 26.1 | 28.02 | 28.02 | +1.12 (+4.16%) | 4,966,799 |
| 17 Mar 2023 | CNY | 26.99 | 27.09 | 26.43 | 26.9 | 26.9 | +0.1 (+0.37%) | 2,581,200 |
| 16 Mar 2023 | CNY | 27.03 | 27.33 | 26.53 | 26.8 | 26.8 | -0.79 (-2.86%) | 3,539,576 |
| 15 Mar 2023 | CNY | 25.8 | 27.6 | 25.72 | 27.59 | 27.59 | +1.45 (+5.55%) | 5,522,447 |
| 14 Mar 2023 | CNY | 25.08 | 27.08 | 25.01 | 26.14 | 26.14 | +1.01 (+4.02%) | 4,142,367 |
| 13 Mar 2023 | CNY | 25.78 | 25.94 | 24.98 | 25.13 | 25.13 | -0.63 (-2.45%) | 1,036,015 |
| 10 Mar 2023 | CNY | 25.8 | 25.98 | 25.5 | 25.76 | 25.76 | -0.09 (-0.35%) | 1,114,993 |
| 9 Mar 2023 | CNY | 25.09 | 25.96 | 24.97 | 25.85 | 25.85 | +0.76 (+3.03%) | 1,793,200 |
| 8 Mar 2023 | CNY | 24.5 | 25.41 | 24.48 | 25.09 | 25.09 | +0.49 (+1.99%) | 933,600 |
| 7 Mar 2023 | CNY | 25.33 | 25.44 | 24.58 | 24.6 | 24.6 | -0.7 (-2.77%) | 984,609 |
| 6 Mar 2023 | CNY | 25.63 | 25.8 | 25.03 | 25.3 | 25.3 | -0.3 (-1.17%) | 1,141,800 |
| 3 Mar 2023 | CNY | 26.3 | 26.34 | 25.36 | 25.6 | 25.6 | -0.74 (-2.81%) | 2,021,400 |
| 2 Mar 2023 | CNY | 25.7 | 26.44 | 25.65 | 26.34 | 26.34 | +0.57 (+2.21%) | 2,457,835 |
| 1 Mar 2023 | CNY | 25.89 | 26.32 | 25.66 | 25.77 | 25.77 | +0.01 (+0.04%) | 1,758,400 |
| 28 Feb 2023 | CNY | 25.4 | 25.77 | 25.2 | 25.76 | 25.76 | +0.32 (+1.26%) | 1,020,395 |
| 27 Feb 2023 | CNY | 25.1 | 25.86 | 24.99 | 25.44 | 25.44 | +0.25 (+0.99%) | 1,244,055 |
