| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2023 | CNY | 23.27 | 23.64 | 23.21 | 23.52 | 23.52 | +0.12 (+0.51%) | 40,535,499 |
| 17 Apr 2023 | CNY | 22.76 | 23.45 | 22.73 | 23.4 | 23.4 | +0.64 (+2.81%) | 56,376,765 |
| 14 Apr 2023 | CNY | 22.78 | 23.08 | 22.72 | 22.76 | 22.76 | -0.02 (-0.09%) | 28,296,700 |
| 13 Apr 2023 | CNY | 22.8 | 22.96 | 22.64 | 22.78 | 22.78 | -0.21 (-0.91%) | 31,742,472 |
| 12 Apr 2023 | CNY | 23.5 | 23.5 | 22.77 | 22.99 | 22.99 | +0.27 (+1.19%) | 49,481,744 |
| 11 Apr 2023 | CNY | 22.61 | 22.99 | 22.58 | 22.72 | 22.72 | +0.17 (+0.75%) | 45,644,702 |
| 10 Apr 2023 | CNY | 22.53 | 22.65 | 22.4 | 22.55 | 22.55 | +0.06 (+0.27%) | 24,974,387 |
| 7 Apr 2023 | CNY | 22.25 | 22.7 | 22.17 | 22.49 | 22.49 | +0.2 (+0.90%) | 34,415,955 |
| 6 Apr 2023 | CNY | 21.88 | 22.3 | 21.79 | 22.29 | 22.29 | +0.29 (+1.32%) | 38,539,584 |
| 4 Apr 2023 | CNY | 22.39 | 22.41 | 21.57 | 22 | 22 | -0.28 (-1.26%) | 73,414,842 |
| 3 Apr 2023 | CNY | 22.68 | 23.1 | 22.2 | 22.28 | 22.28 | -0.4 (-1.76%) | 95,872,774 |
| 31 Mar 2023 | CNY | 23.8 | 23.89 | 22.55 | 22.68 | 22.68 | -1.54 (-6.36%) | 130,461,595 |
| 30 Mar 2023 | CNY | 23.51 | 24.39 | 23.37 | 24.22 | 24.22 | +0.73 (+3.11%) | 50,438,767 |
| 29 Mar 2023 | CNY | 23.49 | 23.56 | 23.25 | 23.49 | 23.49 | +0.08 (+0.34%) | 26,726,222 |
| 28 Mar 2023 | CNY | 23.41 | 23.5 | 23.1 | 23.41 | 23.41 | +0.05 (+0.21%) | 27,197,234 |
| 27 Mar 2023 | CNY | 23.5 | 23.71 | 23.22 | 23.36 | 23.36 | -0.12 (-0.51%) | 29,239,529 |
| 24 Mar 2023 | CNY | 23.4 | 23.56 | 23.15 | 23.48 | 23.48 | +0.08 (+0.34%) | 25,021,900 |
| 23 Mar 2023 | CNY | 23.45 | 23.62 | 23.3 | 23.4 | 23.4 | -0.08 (-0.34%) | 20,648,294 |
| 22 Mar 2023 | CNY | 23.87 | 24.09 | 23.38 | 23.48 | 23.48 | -0.35 (-1.47%) | 26,763,171 |
| 21 Mar 2023 | CNY | 23.19 | 23.95 | 23.09 | 23.83 | 23.83 | +0.75 (+3.25%) | 31,645,280 |
| 20 Mar 2023 | CNY | 23.41 | 23.63 | 23.05 | 23.08 | 23.08 | -0.3 (-1.28%) | 29,783,925 |
| 17 Mar 2023 | CNY | 23.83 | 23.96 | 23.32 | 23.38 | 23.38 | -0.33 (-1.39%) | 30,873,564 |
| 16 Mar 2023 | CNY | 23.5 | 23.83 | 23.46 | 23.71 | 23.71 | +0.01 (+0.04%) | 15,619,765 |
| 15 Mar 2023 | CNY | 23.86 | 23.92 | 23.56 | 23.7 | 23.7 | +0.12 (+0.51%) | 23,835,217 |
| 14 Mar 2023 | CNY | 24.08 | 24.1 | 23.3 | 23.58 | 23.58 | -0.53 (-2.20%) | 32,525,560 |
| 13 Mar 2023 | CNY | 23.59 | 24.45 | 23.59 | 24.11 | 24.11 | +0.61 (+2.60%) | 41,640,143 |
| 10 Mar 2023 | CNY | 23.98 | 24.15 | 23.5 | 23.5 | 23.5 | -0.65 (-2.69%) | 31,284,588 |
| 9 Mar 2023 | CNY | 24.59 | 24.63 | 24.08 | 24.15 | 24.15 | -0.43 (-1.75%) | 32,487,373 |
| 8 Mar 2023 | CNY | 24.66 | 24.76 | 24.34 | 24.58 | 24.58 | -0.2 (-0.81%) | 23,755,517 |
| 7 Mar 2023 | CNY | 25.22 | 25.48 | 24.65 | 24.78 | 24.78 | -0.47 (-1.86%) | 31,528,822 |
