| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 25.72 | 26.84 | 25.68 | 26.27 | 26.27 | +0.51 (+1.98%) | 8,400,951 |
| 6 Apr 2023 | CNY | 26.03 | 26.24 | 25.73 | 25.76 | 25.76 | -0.26 (-1.00%) | 5,637,227 |
| 4 Apr 2023 | CNY | 26.23 | 26.25 | 25.62 | 26.02 | 26.02 | -0.17 (-0.65%) | 9,528,474 |
| 3 Apr 2023 | CNY | 26.2 | 26.47 | 25.9 | 26.19 | 26.19 | -0.06 (-0.23%) | 6,671,895 |
| 31 Mar 2023 | CNY | 26.64 | 26.76 | 26.15 | 26.25 | 26.25 | -0.21 (-0.79%) | 5,790,771 |
| 30 Mar 2023 | CNY | 26.8 | 27.01 | 26.29 | 26.46 | 26.46 | -0.23 (-0.86%) | 8,619,080 |
| 29 Mar 2023 | CNY | 27.46 | 27.53 | 26.62 | 26.69 | 26.69 | -0.72 (-2.63%) | 12,081,780 |
| 28 Mar 2023 | CNY | 27.69 | 27.94 | 27.3 | 27.41 | 27.41 | -0.27 (-0.98%) | 5,708,300 |
| 27 Mar 2023 | CNY | 27.5 | 28.35 | 27.3 | 27.68 | 27.68 | +0.18 (+0.65%) | 9,999,333 |
| 24 Mar 2023 | CNY | 27.52 | 27.73 | 27.15 | 27.5 | 27.5 | +0.03 (+0.11%) | 5,451,084 |
| 23 Mar 2023 | CNY | 28.3 | 28.39 | 27.37 | 27.47 | 27.47 | -0.87 (-3.07%) | 10,161,363 |
| 22 Mar 2023 | CNY | 28.53 | 28.72 | 28.24 | 28.34 | 28.34 | +0.04 (+0.14%) | 4,472,182 |
| 21 Mar 2023 | CNY | 28.09 | 28.95 | 28.08 | 28.3 | 28.3 | +0.21 (+0.75%) | 6,894,585 |
| 20 Mar 2023 | CNY | 28.17 | 28.27 | 27.81 | 28.09 | 28.09 | -0.09 (-0.32%) | 4,350,260 |
| 17 Mar 2023 | CNY | 28.93 | 29.45 | 28.05 | 28.18 | 28.18 | -0.57 (-1.98%) | 9,749,669 |
| 16 Mar 2023 | CNY | 28.68 | 29.48 | 28.52 | 28.75 | 28.75 | -0.05 (-0.17%) | 5,719,217 |
| 15 Mar 2023 | CNY | 28.56 | 28.95 | 28.38 | 28.8 | 28.8 | +0.25 (+0.88%) | 6,154,070 |
| 14 Mar 2023 | CNY | 28.53 | 29.39 | 28.17 | 28.55 | 28.55 | +0.01 (+0.04%) | 5,710,313 |
| 13 Mar 2023 | CNY | 28.01 | 28.56 | 27.7 | 28.54 | 28.54 | +0.43 (+1.53%) | 5,006,595 |
| 10 Mar 2023 | CNY | 27.9 | 28.25 | 27.58 | 28.11 | 28.11 | +0.09 (+0.32%) | 5,262,272 |
| 9 Mar 2023 | CNY | 28.39 | 28.39 | 27.86 | 28.02 | 28.02 | -0.25 (-0.88%) | 4,273,675 |
| 8 Mar 2023 | CNY | 28.3 | 28.71 | 27.99 | 28.27 | 28.27 | -0.14 (-0.49%) | 3,959,534 |
| 7 Mar 2023 | CNY | 29.15 | 29.32 | 28.4 | 28.41 | 28.41 | -0.74 (-2.54%) | 4,648,724 |
| 6 Mar 2023 | CNY | 28.94 | 29.68 | 28.76 | 29.15 | 29.15 | +0.14 (+0.48%) | 7,405,038 |
| 3 Mar 2023 | CNY | 28.9 | 29.11 | 28.67 | 29.01 | 29.01 | +0.12 (+0.42%) | 5,029,100 |
| 2 Mar 2023 | CNY | 29.04 | 29.16 | 28.72 | 28.89 | 28.89 | -0.22 (-0.76%) | 4,112,031 |
| 1 Mar 2023 | CNY | 29.48 | 29.57 | 28.96 | 29.11 | 29.11 | -0.31 (-1.05%) | 5,498,429 |
| 28 Feb 2023 | CNY | 29.23 | 29.5 | 29.13 | 29.42 | 29.42 | +0.22 (+0.75%) | 3,086,595 |
| 27 Feb 2023 | CNY | 29.53 | 29.84 | 29 | 29.2 | 29.2 | -0.49 (-1.65%) | 5,823,277 |
| 24 Feb 2023 | CNY | 30.07 | 30.12 | 29.55 | 29.69 | 29.69 | -0.31 (-1.03%) | 4,068,215 |
