| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 25.7 | 25.98 | 25.37 | 25.51 | 25.51 | -0.19 (-0.74%) | 9,960,189 |
| 4 Apr 2023 | CNY | 25.7 | 26.22 | 25.48 | 25.7 | 25.7 | -0.13 (-0.50%) | 16,426,959 |
| 3 Apr 2023 | CNY | 25.07 | 25.98 | 24.82 | 25.83 | 25.83 | +0.84 (+3.36%) | 22,891,610 |
| 31 Mar 2023 | CNY | 25.2 | 25.3 | 24.9 | 24.99 | 24.99 | -0.27 (-1.07%) | 14,648,634 |
| 30 Mar 2023 | CNY | 24.53 | 25.46 | 24.2 | 25.26 | 25.26 | +0.79 (+3.23%) | 23,238,727 |
| 29 Mar 2023 | CNY | 24.73 | 25.05 | 24.43 | 24.47 | 24.47 | -0.13 (-0.53%) | 13,788,760 |
| 28 Mar 2023 | CNY | 24.52 | 24.75 | 24.33 | 24.6 | 24.6 | +0.08 (+0.33%) | 8,689,789 |
| 27 Mar 2023 | CNY | 24.77 | 24.77 | 24.3 | 24.52 | 24.52 | -0.25 (-1.01%) | 8,867,339 |
| 24 Mar 2023 | CNY | 24.59 | 24.95 | 24.59 | 24.77 | 24.77 | +0.19 (+0.77%) | 9,894,194 |
| 23 Mar 2023 | CNY | 24.7 | 24.84 | 24.37 | 24.58 | 24.58 | -0.17 (-0.69%) | 15,127,852 |
| 22 Mar 2023 | CNY | 25.7 | 25.74 | 24.61 | 24.75 | 24.75 | -0.7 (-2.75%) | 17,701,319 |
| 21 Mar 2023 | CNY | 24.93 | 25.55 | 24.81 | 25.45 | 25.45 | +0.59 (+2.37%) | 15,814,655 |
| 20 Mar 2023 | CNY | 25.56 | 25.56 | 24.65 | 24.86 | 24.86 | -0.53 (-2.09%) | 17,524,416 |
| 17 Mar 2023 | CNY | 25.47 | 25.93 | 25.26 | 25.39 | 25.39 | -0.04 (-0.16%) | 8,238,837 |
| 16 Mar 2023 | CNY | 25.2 | 25.62 | 25.2 | 25.43 | 25.43 | -0.02 (-0.08%) | 6,567,907 |
| 15 Mar 2023 | CNY | 25.35 | 26.1 | 25.35 | 25.45 | 25.45 | +0.29 (+1.15%) | 10,251,478 |
| 14 Mar 2023 | CNY | 25.68 | 25.76 | 24.9 | 25.16 | 25.16 | -0.51 (-1.99%) | 9,215,889 |
| 13 Mar 2023 | CNY | 25 | 25.72 | 24.97 | 25.67 | 25.67 | +0.67 (+2.68%) | 10,490,368 |
| 10 Mar 2023 | CNY | 25.36 | 25.9 | 24.88 | 25 | 25 | -0.72 (-2.80%) | 19,675,780 |
| 9 Mar 2023 | CNY | 27 | 27 | 25.68 | 25.72 | 25.72 | -1.08 (-4.03%) | 17,854,328 |
| 8 Mar 2023 | CNY | 26.95 | 27.05 | 26.61 | 26.8 | 26.8 | -0.2 (-0.74%) | 6,561,181 |
| 7 Mar 2023 | CNY | 27.84 | 27.88 | 26.95 | 27 | 27 | -0.83 (-2.98%) | 10,791,213 |
| 6 Mar 2023 | CNY | 27.98 | 28.14 | 27.53 | 27.83 | 27.83 | -0.11 (-0.39%) | 11,558,961 |
| 3 Mar 2023 | CNY | 27.32 | 28.14 | 27.32 | 27.94 | 27.94 | +0.64 (+2.34%) | 15,850,934 |
| 2 Mar 2023 | CNY | 27.44 | 28.11 | 27.24 | 27.3 | 27.3 | -0.1 (-0.36%) | 14,707,664 |
| 1 Mar 2023 | CNY | 27.69 | 27.69 | 27.3 | 27.4 | 27.4 | -0.14 (-0.51%) | 7,859,992 |
| 28 Feb 2023 | CNY | 27.26 | 27.98 | 27.22 | 27.54 | 27.54 | +0.24 (+0.88%) | 10,067,029 |
| 27 Feb 2023 | CNY | 26.76 | 27.78 | 26.7 | 27.3 | 27.3 | +0.46 (+1.71%) | 15,054,370 |
| 24 Feb 2023 | CNY | 27.1 | 27.25 | 26.33 | 26.84 | 26.84 | -0.25 (-0.92%) | 12,846,415 |
| 23 Feb 2023 | CNY | 27.18 | 27.41 | 26.97 | 27.09 | 27.09 | -0.11 (-0.40%) | 9,918,669 |
