| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 24.25 | 24.79 | 23.67 | 24.6 | 24.6 | -0.04 (-0.16%) | 5,776,232 |
| 4 Apr 2023 | CNY | 23.93 | 24.86 | 23.55 | 24.64 | 24.64 | +0.9 (+3.79%) | 11,717,597 |
| 3 Apr 2023 | CNY | 22.95 | 23.74 | 22.58 | 23.74 | 23.74 | +2.16 (+10.01%) | 10,807,384 |
| 31 Mar 2023 | CNY | 20.82 | 21.78 | 20.82 | 21.58 | 21.58 | +0.76 (+3.65%) | 6,774,478 |
| 30 Mar 2023 | CNY | 20.75 | 20.87 | 20.2 | 20.82 | 20.82 | +0.26 (+1.26%) | 4,693,484 |
| 29 Mar 2023 | CNY | 20.5 | 21.5 | 20.34 | 20.56 | 20.56 | +0.11 (+0.54%) | 9,748,433 |
| 28 Mar 2023 | CNY | 19.6 | 21.06 | 19.42 | 20.45 | 20.45 | +0.85 (+4.34%) | 9,000,807 |
| 27 Mar 2023 | CNY | 19.4 | 19.63 | 19.22 | 19.6 | 19.6 | +0.22 (+1.14%) | 5,480,526 |
| 24 Mar 2023 | CNY | 19.39 | 19.65 | 19.26 | 19.38 | 19.38 | -0.14 (-0.72%) | 7,070,552 |
| 23 Mar 2023 | CNY | 21.45 | 21.46 | 19.49 | 19.52 | 19.52 | -2.13 (-9.84%) | 14,784,589 |
| 22 Mar 2023 | CNY | 22.41 | 22.7 | 21.44 | 21.65 | 21.65 | -0.81 (-3.61%) | 5,903,033 |
| 21 Mar 2023 | CNY | 22.83 | 22.83 | 22.21 | 22.46 | 22.46 | -0.24 (-1.06%) | 2,460,600 |
| 20 Mar 2023 | CNY | 23.34 | 23.59 | 22.61 | 22.7 | 22.7 | -0.38 (-1.65%) | 2,887,807 |
| 17 Mar 2023 | CNY | 22.63 | 23.48 | 22.3 | 23.08 | 23.08 | +0.48 (+2.12%) | 4,693,796 |
| 16 Mar 2023 | CNY | 24.43 | 24.43 | 22 | 22.6 | 22.6 | -1.75 (-7.19%) | 7,576,840 |
| 15 Mar 2023 | CNY | 24.96 | 25.05 | 24.28 | 24.35 | 24.35 | -0.48 (-1.93%) | 2,130,237 |
| 14 Mar 2023 | CNY | 25.1 | 25.8 | 24.7 | 24.83 | 24.83 | -0.34 (-1.35%) | 3,465,845 |
| 13 Mar 2023 | CNY | 25.2 | 25.28 | 24 | 25.17 | 25.17 | -0.31 (-1.22%) | 3,754,369 |
| 10 Mar 2023 | CNY | 25.5 | 25.66 | 23.61 | 25.48 | 25.48 | -0.06 (-0.23%) | 5,475,090 |
| 9 Mar 2023 | CNY | 26.49 | 26.49 | 25.5 | 25.54 | 25.54 | -0.96 (-3.62%) | 2,840,608 |
| 8 Mar 2023 | CNY | 26.7 | 26.92 | 26.33 | 26.5 | 26.5 | -0.2 (-0.75%) | 1,824,963 |
| 7 Mar 2023 | CNY | 27.25 | 27.25 | 26.7 | 26.7 | 26.7 | -0.6 (-2.20%) | 2,108,475 |
| 6 Mar 2023 | CNY | 27.25 | 27.43 | 27.05 | 27.3 | 27.3 | +0.05 (+0.18%) | 1,521,384 |
| 3 Mar 2023 | CNY | 27.45 | 27.66 | 27.2 | 27.25 | 27.25 | -0.3 (-1.09%) | 1,292,861 |
| 2 Mar 2023 | CNY | 27.79 | 27.98 | 27.49 | 27.55 | 27.55 | -0.25 (-0.90%) | 1,145,700 |
| 1 Mar 2023 | CNY | 27.94 | 27.94 | 27.51 | 27.8 | 27.8 | -0.14 (-0.50%) | 1,513,822 |
| 28 Feb 2023 | CNY | 27.7 | 28.11 | 27.36 | 27.94 | 27.94 | +0.6 (+2.19%) | 1,794,568 |
| 27 Feb 2023 | CNY | 28.1 | 28.18 | 27.01 | 27.34 | 27.34 | -0.68 (-2.43%) | 2,690,100 |
| 24 Feb 2023 | CNY | 28.05 | 28.35 | 27.78 | 28.02 | 28.02 | -0.13 (-0.46%) | 1,706,376 |
| 23 Feb 2023 | CNY | 28.72 | 28.72 | 28.04 | 28.15 | 28.15 | -0.47 (-1.64%) | 1,601,400 |
