| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 28.27 | 30.1 | 28.17 | 29.95 | 29.95 | +1.41 (+4.94%) | 10,662,758 |
| 31 Mar 2023 | CNY | 28.1 | 28.83 | 27.17 | 28.54 | 28.54 | +0.37 (+1.31%) | 5,803,820 |
| 30 Mar 2023 | CNY | 29.6 | 29.6 | 28 | 28.17 | 28.17 | -1.52 (-5.12%) | 6,919,921 |
| 29 Mar 2023 | CNY | 28.61 | 30.49 | 28.61 | 29.69 | 29.69 | +1.24 (+4.36%) | 10,482,728 |
| 28 Mar 2023 | CNY | 29.56 | 29.56 | 28.27 | 28.45 | 28.45 | -1.11 (-3.76%) | 6,587,969 |
| 27 Mar 2023 | CNY | 29.63 | 30.04 | 29.02 | 29.56 | 29.56 | -0.42 (-1.40%) | 8,135,936 |
| 24 Mar 2023 | CNY | 29.47 | 31 | 29.06 | 29.98 | 29.98 | +0.09 (+0.30%) | 12,063,688 |
| 23 Mar 2023 | CNY | 28.66 | 29.94 | 28.13 | 29.89 | 29.89 | +0.81 (+2.79%) | 12,259,480 |
| 22 Mar 2023 | CNY | 28.04 | 29.3 | 27.88 | 29.08 | 29.08 | +0.88 (+3.12%) | 10,703,919 |
| 21 Mar 2023 | CNY | 26.96 | 28.36 | 26.95 | 28.2 | 28.2 | +1.24 (+4.60%) | 7,410,067 |
| 20 Mar 2023 | CNY | 27.88 | 28.36 | 26.92 | 26.96 | 26.96 | -0.83 (-2.99%) | 5,558,091 |
| 17 Mar 2023 | CNY | 26.61 | 27.98 | 26.6 | 27.79 | 27.79 | +1.42 (+5.38%) | 7,785,328 |
| 16 Mar 2023 | CNY | 26.75 | 27.2 | 25.89 | 26.37 | 26.37 | -0.82 (-3.02%) | 6,048,667 |
| 15 Mar 2023 | CNY | 28.97 | 28.97 | 26.86 | 27.19 | 27.19 | -1.44 (-5.03%) | 7,483,684 |
| 14 Mar 2023 | CNY | 28.7 | 29 | 28.01 | 28.63 | 28.63 | -0.64 (-2.19%) | 9,385,014 |
| 13 Mar 2023 | CNY | 27.42 | 29.4 | 27.34 | 29.27 | 29.27 | +1.86 (+6.79%) | 13,670,178 |
| 10 Mar 2023 | CNY | 26.83 | 28.46 | 26.75 | 27.41 | 27.41 | -0.22 (-0.80%) | 9,089,186 |
| 9 Mar 2023 | CNY | 27.38 | 28.99 | 27.06 | 27.63 | 27.63 | +1.25 (+4.74%) | 10,219,467 |
| 8 Mar 2023 | CNY | 25.61 | 26.47 | 25.55 | 26.38 | 26.38 | +0.63 (+2.45%) | 4,283,266 |
| 7 Mar 2023 | CNY | 26.8 | 27.19 | 25.65 | 25.75 | 25.75 | -0.72 (-2.72%) | 5,196,377 |
| 6 Mar 2023 | CNY | 27.34 | 27.34 | 26.09 | 26.47 | 26.47 | -0.75 (-2.76%) | 5,345,912 |
| 3 Mar 2023 | CNY | 28.21 | 28.23 | 26.89 | 27.22 | 27.22 | -1.17 (-4.12%) | 7,104,784 |
| 2 Mar 2023 | CNY | 28.11 | 29.66 | 28.01 | 28.39 | 28.39 | -0.37 (-1.29%) | 11,407,357 |
| 1 Mar 2023 | CNY | 26.85 | 29.11 | 26.57 | 28.76 | 28.76 | +1.9 (+7.07%) | 12,984,118 |
| 28 Feb 2023 | CNY | 27.02 | 27.26 | 26.2 | 26.86 | 26.86 | +0.39 (+1.47%) | 4,523,320 |
| 27 Feb 2023 | CNY | 27 | 27.57 | 26.27 | 26.47 | 26.47 | -0.33 (-1.23%) | 4,883,634 |
| 24 Feb 2023 | CNY | 26.96 | 27.38 | 26.75 | 26.8 | 26.8 | -0.18 (-0.67%) | 4,019,481 |
| 23 Feb 2023 | CNY | 27.79 | 27.89 | 26.75 | 26.98 | 26.98 | -0.92 (-3.30%) | 5,116,627 |
| 22 Feb 2023 | CNY | 27.3 | 28.12 | 26.8 | 27.9 | 27.9 | +0.01 (+0.04%) | 6,121,547 |
| 21 Feb 2023 | CNY | 28.08 | 28.64 | 27.61 | 27.89 | 27.89 | -0.04 (-0.14%) | 7,063,953 |
