| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2023 | CNY | 25.83 | 25.4 | 25.69 | 25.49 | 25.49 | -0.38 (-1.47%) | 1,095,150 |
| 22 Mar 2023 | CNY | 26.14 | 25.72 | 25.72 | 25.87 | 25.87 | +0.16 (+0.62%) | 1,615,320 |
| 21 Mar 2023 | CNY | 25.82 | 25.16 | 25.2 | 25.71 | 25.71 | +0.41 (+1.62%) | 1,044,120 |
| 20 Mar 2023 | CNY | 26.08 | 25.27 | 26.05 | 25.3 | 25.3 | -0.76 (-2.92%) | 1,176,890 |
| 17 Mar 2023 | CNY | 26.34 | 25.77 | 26 | 26.06 | 26.06 | +0.17 (+0.66%) | 1,616,430 |
| 16 Mar 2023 | CNY | 26.17 | 25.67 | 26.17 | 25.89 | 25.89 | -0.34 (-1.30%) | 980,810 |
| 15 Mar 2023 | CNY | 26.4 | 25.98 | 26.29 | 26.23 | 26.23 | +0.02 (+0.08%) | 1,258,440 |
| 14 Mar 2023 | CNY | 26.3 | 25.94 | 26.16 | 26.21 | 26.21 | +0.04 (+0.15%) | 1,692,280 |
| 13 Mar 2023 | CNY | 26.27 | 25.82 | 26.15 | 26.17 | 26.17 | +0.02 (+0.08%) | 1,477,900 |
| 10 Mar 2023 | CNY | 26.5 | 26.04 | 26.43 | 26.15 | 26.15 | -0.49 (-1.84%) | 2,318,620 |
| 9 Mar 2023 | CNY | 26.94 | 26.42 | 26.5 | 26.64 | 26.64 | +0.23 (+0.87%) | 2,505,480 |
| 8 Mar 2023 | CNY | 26.56 | 26.07 | 26.16 | 26.41 | 26.41 | +0.18 (+0.69%) | 1,062,450 |
| 7 Mar 2023 | CNY | 27 | 26.15 | 26.69 | 26.23 | 26.23 | -0.41 (-1.54%) | 1,610,570 |
| 6 Mar 2023 | CNY | 26.78 | 26.5 | 26.58 | 26.64 | 26.64 | +0.01 (+0.04%) | 772,080 |
| 3 Mar 2023 | CNY | 27.04 | 26.55 | 27.04 | 26.63 | 26.63 | -0.55 (-2.02%) | 1,892,830 |
| 2 Mar 2023 | CNY | 27.41 | 26.6 | 26.8 | 27.18 | 27.18 | +0.24 (+0.89%) | 2,516,390 |
| 1 Mar 2023 | CNY | 27.43 | 26.74 | 27.31 | 26.94 | 26.94 | -0.61 (-2.21%) | 2,722,650 |
| 28 Feb 2023 | CNY | 27.57 | 26.18 | 26.36 | 27.55 | 27.55 | +1.07 (+4.04%) | 4,900,760 |
| 27 Feb 2023 | CNY | 26.86 | 26.05 | 26.09 | 26.48 | 26.48 | +0.3 (+1.15%) | 2,059,610 |
| 24 Feb 2023 | CNY | 26.38 | 25.88 | 26.31 | 26.18 | 26.18 | +0.24 (+0.93%) | 1,104,300 |
| 23 Feb 2023 | CNY | 26.34 | 25.76 | 25.76 | 25.94 | 25.94 | +0.1 (+0.39%) | 1,160,610 |
| 22 Feb 2023 | CNY | 25.86 | 25.68 | 25.72 | 25.84 | 25.84 | 0.0 (0.0%) | 445,870 |
| 21 Feb 2023 | CNY | 25.96 | 25.7 | 25.95 | 25.84 | 25.84 | -0.05 (-0.19%) | 912,660 |
| 20 Feb 2023 | CNY | 25.96 | 25.59 | 25.86 | 25.89 | 25.89 | +0.18 (+0.70%) | 819,820 |
| 17 Feb 2023 | CNY | 25.98 | 25.49 | 25.7 | 25.71 | 25.71 | +0.04 (+0.16%) | 895,240 |
| 16 Feb 2023 | CNY | 26.23 | 25.27 | 26.12 | 25.67 | 25.67 | -0.45 (-1.72%) | 1,918,870 |
| 15 Feb 2023 | CNY | 26.28 | 26 | 26.21 | 26.12 | 26.12 | -0.03 (-0.11%) | 954,080 |
| 14 Feb 2023 | CNY | 26.4 | 25.98 | 26.31 | 26.15 | 26.15 | -0.09 (-0.34%) | 1,125,400 |
| 13 Feb 2023 | CNY | 26.36 | 25.99 | 26.22 | 26.24 | 26.24 | -0.09 (-0.34%) | 1,736,360 |
| 10 Feb 2023 | CNY | 26.94 | 26.21 | 26.71 | 26.33 | 26.33 | -0.2 (-0.75%) | 1,846,660 |
