| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 22.98 | 23.15 | 22.95 | 23.11 | 23.11 | +0.18 (+0.78%) | 488,880 |
| 30 Mar 2023 | CNY | 23.32 | 23.32 | 22.91 | 22.93 | 22.93 | -0.39 (-1.67%) | 788,200 |
| 29 Mar 2023 | CNY | 23.24 | 23.42 | 23.15 | 23.32 | 23.32 | +0.1 (+0.43%) | 497,100 |
| 28 Mar 2023 | CNY | 23.69 | 23.8 | 23.11 | 23.22 | 23.22 | -0.5 (-2.11%) | 1,213,426 |
| 27 Mar 2023 | CNY | 23.96 | 24.06 | 23.69 | 23.72 | 23.72 | -0.28 (-1.17%) | 924,368 |
| 24 Mar 2023 | CNY | 23.84 | 24.08 | 23.82 | 24 | 24 | +0.16 (+0.67%) | 613,700 |
| 23 Mar 2023 | CNY | 23.95 | 24.1 | 23.75 | 23.84 | 23.84 | -0.17 (-0.71%) | 835,100 |
| 22 Mar 2023 | CNY | 23.98 | 24.25 | 23.95 | 24.01 | 24.01 | +0.1 (+0.42%) | 701,100 |
| 21 Mar 2023 | CNY | 23.29 | 23.94 | 23.29 | 23.91 | 23.91 | -0.06 (-0.25%) | 915,326 |
| 20 Mar 2023 | CNY | 23.62 | 24.2 | 23.33 | 23.97 | 23.97 | +0.3 (+1.27%) | 1,146,852 |
| 17 Mar 2023 | CNY | 23.91 | 24 | 23.67 | 23.67 | 23.67 | +0.01 (+0.04%) | 677,700 |
| 16 Mar 2023 | CNY | 23.9 | 24.2 | 23.65 | 23.66 | 23.66 | -0.42 (-1.74%) | 789,907 |
| 15 Mar 2023 | CNY | 24.13 | 24.37 | 24.03 | 24.08 | 24.08 | +0.18 (+0.75%) | 623,924 |
| 14 Mar 2023 | CNY | 24.58 | 24.58 | 23.67 | 23.9 | 23.9 | -0.77 (-3.12%) | 1,453,500 |
| 13 Mar 2023 | CNY | 25.3 | 25.32 | 24.4 | 24.67 | 24.67 | -0.7 (-2.76%) | 1,889,407 |
| 10 Mar 2023 | CNY | 24.72 | 25.58 | 24.65 | 25.37 | 25.37 | +0.46 (+1.85%) | 2,192,519 |
| 9 Mar 2023 | CNY | 24.73 | 25.13 | 24.48 | 24.91 | 24.91 | +0.05 (+0.20%) | 1,111,634 |
| 8 Mar 2023 | CNY | 24.67 | 25.41 | 24.57 | 24.86 | 24.86 | +0.42 (+1.72%) | 1,124,149 |
| 7 Mar 2023 | CNY | 25.01 | 25.38 | 24.28 | 24.44 | 24.44 | -0.55 (-2.20%) | 1,287,642 |
| 6 Mar 2023 | CNY | 25.3 | 25.3 | 24.75 | 24.99 | 24.99 | -0.4 (-1.58%) | 1,283,407 |
| 3 Mar 2023 | CNY | 25.23 | 25.45 | 24.93 | 25.39 | 25.39 | +0.11 (+0.44%) | 1,481,334 |
| 2 Mar 2023 | CNY | 25.48 | 25.87 | 25.14 | 25.28 | 25.28 | -0.32 (-1.25%) | 2,595,199 |
| 1 Mar 2023 | CNY | 25.59 | 25.73 | 25.35 | 25.6 | 25.6 | -0.23 (-0.89%) | 2,270,727 |
| 28 Feb 2023 | CNY | 25.69 | 26 | 25.55 | 25.83 | 25.83 | -0.35 (-1.34%) | 3,402,998 |
| 27 Feb 2023 | CNY | 24.88 | 26.66 | 24.69 | 26.18 | 26.18 | +1.25 (+5.01%) | 6,433,275 |
| 24 Feb 2023 | CNY | 25.23 | 25.28 | 24.85 | 24.93 | 24.93 | -0.32 (-1.27%) | 1,241,298 |
| 23 Feb 2023 | CNY | 25.4 | 25.55 | 25.06 | 25.25 | 25.25 | -0.39 (-1.52%) | 2,189,357 |
| 22 Feb 2023 | CNY | 24.87 | 25.84 | 24.71 | 25.64 | 25.64 | +1.09 (+4.44%) | 3,579,920 |
| 21 Feb 2023 | CNY | 24.6 | 24.8 | 24.32 | 24.55 | 24.55 | -0.12 (-0.49%) | 1,129,261 |
| 20 Feb 2023 | CNY | 24.56 | 24.74 | 24.2 | 24.67 | 24.67 | +0.19 (+0.78%) | 1,200,382 |
