| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 24.76 | 25.04 | 24.75 | 24.98 | 24.98 | +0.15 (+0.60%) | 535,386 |
| 31 Mar 2023 | CNY | 24.73 | 24.93 | 24.69 | 24.83 | 24.83 | +0.14 (+0.57%) | 255,531 |
| 30 Mar 2023 | CNY | 25.08 | 25.08 | 24.68 | 24.69 | 24.69 | -0.36 (-1.44%) | 656,671 |
| 29 Mar 2023 | CNY | 25.24 | 25.28 | 24.99 | 25.05 | 25.05 | -0.25 (-0.99%) | 643,246 |
| 28 Mar 2023 | CNY | 25.34 | 25.49 | 25.2 | 25.3 | 25.3 | 0.0 (0.0%) | 637,026 |
| 27 Mar 2023 | CNY | 25.5 | 25.54 | 25.16 | 25.3 | 25.3 | -0.15 (-0.59%) | 800,389 |
| 24 Mar 2023 | CNY | 25.54 | 25.54 | 25.33 | 25.45 | 25.45 | -0.04 (-0.16%) | 945,020 |
| 23 Mar 2023 | CNY | 25.69 | 25.83 | 25.4 | 25.49 | 25.49 | -0.38 (-1.47%) | 1,095,151 |
| 22 Mar 2023 | CNY | 25.72 | 26.14 | 25.72 | 25.87 | 25.87 | +0.16 (+0.62%) | 1,615,321 |
| 21 Mar 2023 | CNY | 25.2 | 25.82 | 25.16 | 25.71 | 25.71 | +0.41 (+1.62%) | 1,044,121 |
| 20 Mar 2023 | CNY | 26.05 | 26.08 | 25.27 | 25.3 | 25.3 | -0.76 (-2.92%) | 1,176,887 |
| 17 Mar 2023 | CNY | 26 | 26.34 | 25.77 | 26.06 | 26.06 | +0.17 (+0.66%) | 1,616,425 |
| 16 Mar 2023 | CNY | 26.17 | 26.17 | 25.67 | 25.89 | 25.89 | -0.34 (-1.30%) | 980,811 |
| 15 Mar 2023 | CNY | 26.29 | 26.4 | 25.98 | 26.23 | 26.23 | +0.02 (+0.08%) | 1,258,439 |
| 14 Mar 2023 | CNY | 26.16 | 26.3 | 25.94 | 26.21 | 26.21 | +0.04 (+0.15%) | 1,692,277 |
| 13 Mar 2023 | CNY | 26.15 | 26.27 | 25.82 | 26.17 | 26.17 | +0.02 (+0.08%) | 1,477,903 |
| 10 Mar 2023 | CNY | 26.43 | 26.5 | 26.04 | 26.15 | 26.15 | -0.49 (-1.84%) | 2,318,615 |
| 9 Mar 2023 | CNY | 26.5 | 26.94 | 26.42 | 26.64 | 26.64 | +0.23 (+0.87%) | 2,505,484 |
| 8 Mar 2023 | CNY | 26.16 | 26.56 | 26.07 | 26.41 | 26.41 | +0.18 (+0.69%) | 1,062,447 |
| 7 Mar 2023 | CNY | 26.69 | 27 | 26.15 | 26.23 | 26.23 | -0.41 (-1.54%) | 1,610,574 |
| 6 Mar 2023 | CNY | 26.58 | 26.78 | 26.5 | 26.64 | 26.64 | +0.01 (+0.04%) | 772,076 |
| 3 Mar 2023 | CNY | 27.04 | 27.04 | 26.55 | 26.63 | 26.63 | -0.55 (-2.02%) | 1,892,830 |
| 2 Mar 2023 | CNY | 26.8 | 27.41 | 26.6 | 27.18 | 27.18 | +0.24 (+0.89%) | 2,516,388 |
| 1 Mar 2023 | CNY | 27.31 | 27.43 | 26.74 | 26.94 | 26.94 | -0.61 (-2.21%) | 2,722,650 |
| 28 Feb 2023 | CNY | 26.36 | 27.57 | 26.18 | 27.55 | 27.55 | +1.07 (+4.04%) | 4,900,759 |
| 27 Feb 2023 | CNY | 26.09 | 26.86 | 26.05 | 26.48 | 26.48 | +0.3 (+1.15%) | 2,059,609 |
| 24 Feb 2023 | CNY | 26.31 | 26.38 | 25.88 | 26.18 | 26.18 | +0.24 (+0.93%) | 1,104,300 |
| 23 Feb 2023 | CNY | 25.76 | 26.34 | 25.76 | 25.94 | 25.94 | +0.1 (+0.39%) | 1,160,609 |
| 22 Feb 2023 | CNY | 25.72 | 25.86 | 25.68 | 25.84 | 25.84 | 0.0 (0.0%) | 445,872 |
| 21 Feb 2023 | CNY | 25.95 | 25.96 | 25.7 | 25.84 | 25.84 | -0.05 (-0.19%) | 912,664 |
