| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 25.91 | 26.85 | 25 | 25.15 | 25.15 | -0.95 (-3.64%) | 3,930,978 |
| 7 Apr 2023 | CNY | 25.31 | 26.45 | 24.58 | 26.1 | 26.1 | +0.97 (+3.86%) | 4,393,187 |
| 6 Apr 2023 | CNY | 25.74 | 25.99 | 24.98 | 25.13 | 25.13 | -1.27 (-4.81%) | 4,096,401 |
| 4 Apr 2023 | CNY | 26.58 | 27.28 | 25.62 | 26.4 | 26.4 | -0.12 (-0.45%) | 5,006,890 |
| 3 Apr 2023 | CNY | 25.7 | 27.48 | 25.63 | 26.52 | 26.52 | +0.69 (+2.67%) | 4,371,693 |
| 31 Mar 2023 | CNY | 25.25 | 26.08 | 24.61 | 25.83 | 25.83 | +0.6 (+2.38%) | 3,737,417 |
| 30 Mar 2023 | CNY | 26.18 | 26.22 | 25.11 | 25.23 | 25.23 | -1.11 (-4.21%) | 4,369,814 |
| 29 Mar 2023 | CNY | 26.49 | 26.95 | 26 | 26.34 | 26.34 | -0.45 (-1.68%) | 5,015,164 |
| 28 Mar 2023 | CNY | 26.63 | 27.52 | 25.95 | 26.79 | 26.79 | -0.41 (-1.51%) | 7,899,013 |
| 27 Mar 2023 | CNY | 26.82 | 27.35 | 25.8 | 27.2 | 27.2 | +0.57 (+2.14%) | 7,651,026 |
| 24 Mar 2023 | CNY | 26.11 | 26.72 | 25.46 | 26.63 | 26.63 | +0.49 (+1.87%) | 5,404,376 |
| 23 Mar 2023 | CNY | 26.4 | 26.55 | 25.7 | 26.14 | 26.14 | -0.53 (-1.99%) | 5,263,728 |
| 22 Mar 2023 | CNY | 26.5 | 27.27 | 26.05 | 26.67 | 26.67 | +0.59 (+2.26%) | 7,213,025 |
| 21 Mar 2023 | CNY | 25 | 26.12 | 24.68 | 26.08 | 26.08 | +1.1 (+4.40%) | 5,084,001 |
| 20 Mar 2023 | CNY | 25.48 | 25.79 | 24.68 | 24.98 | 24.98 | -0.07 (-0.28%) | 3,251,263 |
| 17 Mar 2023 | CNY | 24.15 | 25.3 | 24.15 | 25.05 | 25.05 | +0.91 (+3.77%) | 4,298,488 |
| 16 Mar 2023 | CNY | 23.92 | 24.67 | 23.73 | 24.14 | 24.14 | +0.1 (+0.42%) | 2,787,931 |
| 15 Mar 2023 | CNY | 24.35 | 25.2 | 23.98 | 24.04 | 24.04 | -0.13 (-0.54%) | 2,021,730 |
| 14 Mar 2023 | CNY | 24.91 | 25.1 | 23.8 | 24.17 | 24.17 | -1.11 (-4.39%) | 3,939,269 |
| 13 Mar 2023 | CNY | 24.5 | 25.92 | 24.25 | 25.28 | 25.28 | +0.36 (+1.44%) | 4,368,865 |
| 10 Mar 2023 | CNY | 24.3 | 25.58 | 24.2 | 24.92 | 24.92 | +0.42 (+1.71%) | 2,994,890 |
| 9 Mar 2023 | CNY | 24.34 | 24.79 | 23.78 | 24.5 | 24.5 | +0.16 (+0.66%) | 2,249,323 |
| 8 Mar 2023 | CNY | 23.62 | 24.45 | 23.52 | 24.34 | 24.34 | +0.66 (+2.79%) | 2,651,108 |
| 7 Mar 2023 | CNY | 23.82 | 24.47 | 23.51 | 23.68 | 23.68 | -0.12 (-0.50%) | 2,358,200 |
| 6 Mar 2023 | CNY | 24.39 | 24.53 | 23.7 | 23.8 | 23.8 | -0.72 (-2.94%) | 1,723,800 |
| 3 Mar 2023 | CNY | 24.81 | 25.21 | 24.12 | 24.52 | 24.52 | -0.71 (-2.81%) | 2,435,600 |
| 2 Mar 2023 | CNY | 24.97 | 26.01 | 24.65 | 25.23 | 25.23 | +0.27 (+1.08%) | 4,146,383 |
| 1 Mar 2023 | CNY | 23.69 | 25.08 | 23.63 | 24.96 | 24.96 | +1.17 (+4.92%) | 4,081,386 |
| 28 Feb 2023 | CNY | 23.46 | 23.87 | 23.43 | 23.79 | 23.79 | +0.37 (+1.58%) | 1,494,300 |
| 27 Feb 2023 | CNY | 24.23 | 24.23 | 23.38 | 23.42 | 23.42 | -0.68 (-2.82%) | 2,196,282 |
