| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 24.01 | 24.96 | 23.7 | 24.86 | 24.86 | +0.69 (+2.85%) | 3,366,142 |
| 6 Apr 2023 | CNY | 24.6 | 24.6 | 23.74 | 24.17 | 24.17 | -0.59 (-2.38%) | 3,305,350 |
| 4 Apr 2023 | CNY | 24.94 | 25.31 | 24.44 | 24.76 | 24.76 | -0.12 (-0.48%) | 3,769,245 |
| 3 Apr 2023 | CNY | 24.11 | 24.89 | 24 | 24.88 | 24.88 | +0.64 (+2.64%) | 3,785,534 |
| 31 Mar 2023 | CNY | 23.47 | 24.33 | 23.11 | 24.24 | 24.24 | +0.58 (+2.45%) | 3,036,794 |
| 30 Mar 2023 | CNY | 24.4 | 24.4 | 23.47 | 23.66 | 23.66 | -0.69 (-2.83%) | 2,831,131 |
| 29 Mar 2023 | CNY | 24.23 | 24.81 | 24.11 | 24.35 | 24.35 | -0.17 (-0.69%) | 3,295,242 |
| 28 Mar 2023 | CNY | 25.82 | 25.82 | 24.5 | 24.52 | 24.52 | -1.57 (-6.02%) | 6,263,504 |
| 27 Mar 2023 | CNY | 24.73 | 26.56 | 24.24 | 26.09 | 26.09 | +1.36 (+5.50%) | 8,235,401 |
| 24 Mar 2023 | CNY | 24.67 | 24.86 | 24.12 | 24.73 | 24.73 | +0.07 (+0.28%) | 4,471,838 |
| 23 Mar 2023 | CNY | 25 | 25.1 | 24.23 | 24.66 | 24.66 | -0.15 (-0.60%) | 5,423,604 |
| 22 Mar 2023 | CNY | 24.35 | 24.88 | 23.81 | 24.81 | 24.81 | +0.48 (+1.97%) | 6,783,341 |
| 21 Mar 2023 | CNY | 23.47 | 24.4 | 22.72 | 24.33 | 24.33 | +0.59 (+2.49%) | 5,775,264 |
| 20 Mar 2023 | CNY | 23.99 | 24.39 | 23.56 | 23.74 | 23.74 | -0.24 (-1.00%) | 2,378,029 |
| 17 Mar 2023 | CNY | 22.99 | 24.28 | 22.99 | 23.98 | 23.98 | +1.05 (+4.58%) | 3,880,100 |
| 16 Mar 2023 | CNY | 23.14 | 23.38 | 22.49 | 22.93 | 22.93 | -0.22 (-0.95%) | 1,552,850 |
| 15 Mar 2023 | CNY | 23.8 | 23.82 | 23.09 | 23.15 | 23.15 | -0.45 (-1.91%) | 1,734,100 |
| 14 Mar 2023 | CNY | 24 | 24.09 | 23.39 | 23.6 | 23.6 | -0.4 (-1.67%) | 2,377,584 |
| 13 Mar 2023 | CNY | 23.73 | 24.1 | 23.33 | 24 | 24 | +0.26 (+1.10%) | 3,005,198 |
| 10 Mar 2023 | CNY | 22.9 | 24.19 | 22.71 | 23.74 | 23.74 | +0.7 (+3.04%) | 3,750,784 |
| 9 Mar 2023 | CNY | 23 | 23.07 | 22.38 | 23.04 | 23.04 | +0.3 (+1.32%) | 1,841,150 |
| 8 Mar 2023 | CNY | 21.92 | 22.85 | 21.83 | 22.74 | 22.74 | +0.77 (+3.50%) | 2,091,835 |
| 7 Mar 2023 | CNY | 22.44 | 22.83 | 21.95 | 21.97 | 21.97 | -0.48 (-2.14%) | 1,731,550 |
| 6 Mar 2023 | CNY | 22.97 | 22.97 | 22.4 | 22.45 | 22.45 | -0.54 (-2.35%) | 1,376,600 |
| 3 Mar 2023 | CNY | 23.44 | 23.45 | 22.58 | 22.99 | 22.99 | -0.45 (-1.92%) | 1,844,400 |
| 2 Mar 2023 | CNY | 23.56 | 23.83 | 23.36 | 23.44 | 23.44 | -0.24 (-1.01%) | 1,926,226 |
| 1 Mar 2023 | CNY | 22.55 | 23.84 | 22.55 | 23.68 | 23.68 | +0.95 (+4.18%) | 3,721,590 |
| 28 Feb 2023 | CNY | 22.25 | 23.07 | 22.24 | 22.73 | 22.73 | +0.72 (+3.27%) | 2,738,786 |
| 27 Feb 2023 | CNY | 23.12 | 23.3 | 21.9 | 22.01 | 22.01 | -1.2 (-5.17%) | 2,816,069 |
| 24 Feb 2023 | CNY | 22.98 | 23.48 | 22.92 | 23.21 | 23.21 | +0.12 (+0.52%) | 1,586,857 |
