| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 25.72 | 26.01 | 25.3 | 25.64 | 25.64 | +0.08 (+0.31%) | 3,824,579 |
| 30 Mar 2023 | CNY | 25.85 | 25.94 | 25.43 | 25.56 | 25.56 | -0.25 (-0.97%) | 3,235,743 |
| 29 Mar 2023 | CNY | 26.62 | 26.65 | 25.76 | 25.81 | 25.81 | -0.81 (-3.04%) | 5,632,896 |
| 28 Mar 2023 | CNY | 26.64 | 26.95 | 26.48 | 26.62 | 26.62 | -0.14 (-0.52%) | 2,995,929 |
| 27 Mar 2023 | CNY | 27 | 27.05 | 26.55 | 26.76 | 26.76 | -0.4 (-1.47%) | 4,155,823 |
| 24 Mar 2023 | CNY | 26.65 | 27.46 | 26.4 | 27.16 | 27.16 | +0.58 (+2.18%) | 6,793,961 |
| 23 Mar 2023 | CNY | 26.36 | 26.74 | 26.03 | 26.58 | 26.58 | +0.24 (+0.91%) | 4,852,342 |
| 22 Mar 2023 | CNY | 27.25 | 27.26 | 26.27 | 26.34 | 26.34 | -0.85 (-3.13%) | 8,861,081 |
| 21 Mar 2023 | CNY | 27.15 | 27.79 | 27.02 | 27.19 | 27.19 | +0.58 (+2.18%) | 7,533,912 |
| 20 Mar 2023 | CNY | 27.73 | 27.98 | 26.5 | 26.61 | 26.61 | -0.95 (-3.45%) | 8,301,904 |
| 17 Mar 2023 | CNY | 27.65 | 28.14 | 27.38 | 27.56 | 27.56 | -0.09 (-0.33%) | 7,647,347 |
| 16 Mar 2023 | CNY | 28.7 | 28.94 | 27.5 | 27.65 | 27.65 | -1.53 (-5.24%) | 10,648,200 |
| 15 Mar 2023 | CNY | 28.67 | 30.43 | 28.3 | 29.18 | 29.18 | +0.22 (+0.76%) | 8,938,370 |
| 14 Mar 2023 | CNY | 28.33 | 29.33 | 27.81 | 28.96 | 28.96 | +0.57 (+2.01%) | 11,067,186 |
| 13 Mar 2023 | CNY | 27.4 | 28.39 | 27.34 | 28.39 | 28.39 | +0.94 (+3.42%) | 7,543,900 |
| 10 Mar 2023 | CNY | 28.02 | 28.09 | 27.2 | 27.45 | 27.45 | -0.57 (-2.03%) | 6,619,150 |
| 9 Mar 2023 | CNY | 28.75 | 28.77 | 27.84 | 28.02 | 28.02 | -0.88 (-3.04%) | 8,900,306 |
| 8 Mar 2023 | CNY | 28.8 | 29.36 | 28.3 | 28.9 | 28.9 | -0.21 (-0.72%) | 10,796,941 |
| 7 Mar 2023 | CNY | 28.5 | 30.5 | 28.22 | 29.11 | 29.11 | +0.29 (+1.01%) | 19,278,634 |
| 6 Mar 2023 | CNY | 28.05 | 30.66 | 28.05 | 28.82 | 28.82 | +0.85 (+3.04%) | 21,980,066 |
| 3 Mar 2023 | CNY | 27 | 28.6 | 26.63 | 27.97 | 27.97 | +1.08 (+4.02%) | 11,680,377 |
| 2 Mar 2023 | CNY | 26.57 | 27.27 | 26.42 | 26.89 | 26.89 | +0.32 (+1.20%) | 8,356,866 |
| 1 Mar 2023 | CNY | 26.5 | 26.7 | 26.32 | 26.57 | 26.57 | -0.23 (-0.86%) | 5,492,111 |
| 28 Feb 2023 | CNY | 26.5 | 26.92 | 26.28 | 26.8 | 26.8 | +0.17 (+0.64%) | 4,227,573 |
| 27 Feb 2023 | CNY | 26.4 | 26.93 | 26.14 | 26.63 | 26.63 | +0.13 (+0.49%) | 5,878,180 |
| 24 Feb 2023 | CNY | 26.35 | 27 | 26.1 | 26.5 | 26.5 | +0.15 (+0.57%) | 7,762,258 |
| 23 Feb 2023 | CNY | 26.98 | 27.19 | 26.11 | 26.35 | 26.35 | -0.98 (-3.59%) | 9,514,863 |
| 22 Feb 2023 | CNY | 26.32 | 27.59 | 26.28 | 27.33 | 27.33 | +1.15 (+4.39%) | 11,833,998 |
| 21 Feb 2023 | CNY | 26 | 26.33 | 25.88 | 26.18 | 26.18 | +0.1 (+0.38%) | 3,689,288 |
| 20 Feb 2023 | CNY | 26.02 | 26.08 | 25.5 | 26.08 | 26.08 | +0.08 (+0.31%) | 3,898,000 |
