| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 26.52 | 27.21 | 26.15 | 26.8 | 26.8 | +0.28 (+1.06%) | 10,739,854 |
| 4 Apr 2023 | CNY | 26.25 | 26.85 | 26.12 | 26.52 | 26.52 | +0.27 (+1.03%) | 8,081,536 |
| 3 Apr 2023 | CNY | 26.77 | 26.79 | 25.97 | 26.25 | 26.25 | -0.53 (-1.98%) | 10,959,647 |
| 31 Mar 2023 | CNY | 25.93 | 26.99 | 25.93 | 26.78 | 26.78 | +0.85 (+3.28%) | 15,543,038 |
| 30 Mar 2023 | CNY | 25.23 | 25.97 | 25.07 | 25.93 | 25.93 | +0.72 (+2.86%) | 12,393,453 |
| 29 Mar 2023 | CNY | 25.24 | 25.6 | 24.98 | 25.21 | 25.21 | 0.0 (0.0%) | 9,370,209 |
| 28 Mar 2023 | CNY | 24.45 | 25.6 | 24.38 | 25.21 | 25.21 | +0.73 (+2.98%) | 15,823,524 |
| 27 Mar 2023 | CNY | 24.55 | 24.83 | 23.57 | 24.48 | 24.48 | -0.3 (-1.21%) | 21,102,718 |
| 24 Mar 2023 | CNY | 26.05 | 26.31 | 24.64 | 24.78 | 24.78 | -1.17 (-4.51%) | 21,681,925 |
| 23 Mar 2023 | CNY | 25.92 | 26.38 | 25.72 | 25.95 | 25.95 | +0.13 (+0.50%) | 10,045,968 |
| 22 Mar 2023 | CNY | 25.63 | 26.34 | 25.58 | 25.82 | 25.82 | +0.17 (+0.66%) | 8,630,196 |
| 21 Mar 2023 | CNY | 25.51 | 26.21 | 25.45 | 25.65 | 25.65 | +0.1 (+0.39%) | 8,001,151 |
| 20 Mar 2023 | CNY | 25.85 | 25.85 | 24.74 | 25.55 | 25.55 | -0.42 (-1.62%) | 18,871,957 |
| 17 Mar 2023 | CNY | 26.74 | 26.95 | 25.69 | 25.97 | 25.97 | -0.86 (-3.21%) | 15,942,070 |
| 16 Mar 2023 | CNY | 26.7 | 27.31 | 26.51 | 26.83 | 26.83 | +0.13 (+0.49%) | 12,549,586 |
| 15 Mar 2023 | CNY | 26.57 | 27.2 | 26.51 | 26.7 | 26.7 | +0.27 (+1.02%) | 10,103,546 |
| 14 Mar 2023 | CNY | 26.37 | 27.12 | 26.3 | 26.43 | 26.43 | +0.06 (+0.23%) | 14,840,525 |
| 13 Mar 2023 | CNY | 25.53 | 26.67 | 25.31 | 26.37 | 26.37 | +0.65 (+2.53%) | 16,807,087 |
| 10 Mar 2023 | CNY | 25.52 | 26.21 | 25.12 | 25.72 | 25.72 | +0.01 (+0.04%) | 9,855,588 |
| 9 Mar 2023 | CNY | 25.88 | 25.93 | 25.25 | 25.71 | 25.71 | +0.02 (+0.08%) | 9,566,954 |
| 8 Mar 2023 | CNY | 26.13 | 26.29 | 25.5 | 25.69 | 25.69 | -0.64 (-2.43%) | 11,115,669 |
| 7 Mar 2023 | CNY | 26.53 | 26.8 | 26.3 | 26.33 | 26.33 | -0.24 (-0.90%) | 12,460,069 |
| 6 Mar 2023 | CNY | 25.79 | 26.74 | 25.58 | 26.57 | 26.57 | +0.76 (+2.94%) | 20,823,798 |
| 3 Mar 2023 | CNY | 25.87 | 26.18 | 25.7 | 25.81 | 25.81 | -0.06 (-0.23%) | 8,275,233 |
| 2 Mar 2023 | CNY | 26.47 | 26.47 | 25.7 | 25.87 | 25.87 | -0.62 (-2.34%) | 14,161,488 |
| 1 Mar 2023 | CNY | 26.88 | 26.95 | 26.1 | 26.49 | 26.49 | -0.19 (-0.71%) | 14,737,458 |
| 28 Feb 2023 | CNY | 25.66 | 27.2 | 25.62 | 26.68 | 26.68 | +1.1 (+4.30%) | 25,919,969 |
| 27 Feb 2023 | CNY | 25.97 | 26.34 | 25.21 | 25.58 | 25.58 | -0.14 (-0.54%) | 15,499,456 |
| 24 Feb 2023 | CNY | 25.4 | 26.2 | 25.4 | 25.72 | 25.72 | +0.37 (+1.46%) | 20,274,364 |
| 23 Feb 2023 | CNY | 25.47 | 25.68 | 25.13 | 25.35 | 25.35 | -0.05 (-0.20%) | 8,387,025 |
