| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 25.5 | 27.2 | 25.5 | 26.59 | 26.59 | +1.04 (+4.07%) | 5,911,259 |
| 4 Apr 2023 | CNY | 25.63 | 25.79 | 25.13 | 25.55 | 25.55 | -0.05 (-0.20%) | 2,574,796 |
| 3 Apr 2023 | CNY | 25.79 | 25.96 | 25.39 | 25.6 | 25.6 | -0.18 (-0.70%) | 2,459,372 |
| 31 Mar 2023 | CNY | 25.63 | 25.86 | 25.47 | 25.78 | 25.78 | -0.08 (-0.31%) | 2,829,136 |
| 30 Mar 2023 | CNY | 25.55 | 25.88 | 25.32 | 25.86 | 25.86 | +0.23 (+0.90%) | 5,104,632 |
| 29 Mar 2023 | CNY | 24.77 | 25.65 | 24.69 | 25.63 | 25.63 | +0.82 (+3.31%) | 5,246,803 |
| 28 Mar 2023 | CNY | 25.37 | 25.37 | 24.76 | 24.81 | 24.81 | -0.45 (-1.78%) | 2,147,208 |
| 27 Mar 2023 | CNY | 24.58 | 25.3 | 24.47 | 25.26 | 25.26 | +0.77 (+3.14%) | 4,697,395 |
| 24 Mar 2023 | CNY | 24 | 24.84 | 23.9 | 24.49 | 24.49 | +0.62 (+2.60%) | 3,273,464 |
| 23 Mar 2023 | CNY | 24.48 | 24.49 | 23.76 | 23.87 | 23.87 | -0.63 (-2.57%) | 2,429,874 |
| 22 Mar 2023 | CNY | 24.79 | 24.88 | 24.43 | 24.5 | 24.5 | -0.29 (-1.17%) | 2,047,385 |
| 21 Mar 2023 | CNY | 24.66 | 24.84 | 24.4 | 24.79 | 24.79 | +0.14 (+0.57%) | 2,083,167 |
| 20 Mar 2023 | CNY | 24.85 | 25.12 | 24.46 | 24.65 | 24.65 | -0.21 (-0.84%) | 2,342,436 |
| 17 Mar 2023 | CNY | 24.45 | 24.97 | 24.45 | 24.86 | 24.86 | +0.31 (+1.26%) | 2,914,577 |
| 16 Mar 2023 | CNY | 25.08 | 25.2 | 24.41 | 24.55 | 24.55 | -0.4 (-1.60%) | 3,279,499 |
| 15 Mar 2023 | CNY | 24.58 | 25.05 | 24.58 | 24.95 | 24.95 | +0.15 (+0.60%) | 3,251,922 |
| 14 Mar 2023 | CNY | 24.51 | 24.85 | 24.3 | 24.8 | 24.8 | +0.18 (+0.73%) | 3,366,508 |
| 13 Mar 2023 | CNY | 24.64 | 24.93 | 24.4 | 24.62 | 24.62 | -0.13 (-0.53%) | 2,352,537 |
| 10 Mar 2023 | CNY | 24.39 | 24.83 | 24.06 | 24.75 | 24.75 | +0.13 (+0.53%) | 4,465,373 |
| 9 Mar 2023 | CNY | 24.19 | 24.62 | 24.04 | 24.62 | 24.62 | +0.45 (+1.86%) | 4,380,870 |
| 8 Mar 2023 | CNY | 23.43 | 24.18 | 23.3 | 24.17 | 24.17 | +0.63 (+2.68%) | 2,850,298 |
| 7 Mar 2023 | CNY | 23.68 | 23.88 | 23.5 | 23.54 | 23.54 | -0.39 (-1.63%) | 1,428,542 |
| 6 Mar 2023 | CNY | 23.75 | 23.94 | 23.45 | 23.93 | 23.93 | +0.18 (+0.76%) | 1,867,179 |
| 3 Mar 2023 | CNY | 24.02 | 24.09 | 23.63 | 23.75 | 23.75 | -0.35 (-1.45%) | 2,075,409 |
| 2 Mar 2023 | CNY | 24.16 | 24.25 | 23.91 | 24.1 | 24.1 | +0.06 (+0.25%) | 2,342,168 |
| 1 Mar 2023 | CNY | 24.15 | 24.35 | 23.98 | 24.04 | 24.04 | +0.39 (+1.65%) | 2,610,927 |
| 28 Feb 2023 | CNY | 23.4 | 23.66 | 23.4 | 23.65 | 23.65 | +0.27 (+1.15%) | 1,289,963 |
| 27 Feb 2023 | CNY | 24 | 24.11 | 23.3 | 23.38 | 23.38 | -0.66 (-2.75%) | 2,461,097 |
| 24 Feb 2023 | CNY | 24.23 | 24.32 | 23.95 | 24.04 | 24.04 | -0.25 (-1.03%) | 2,034,698 |
| 23 Feb 2023 | CNY | 24.18 | 24.32 | 24.06 | 24.29 | 24.29 | +0.14 (+0.58%) | 2,172,487 |
