| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 25.66 | 26.8 | 25.6 | 26.62 | 26.62 | +0.99 (+3.86%) | 32,459,606 |
| 31 Mar 2023 | CNY | 26 | 26.08 | 25.62 | 25.63 | 25.63 | -0.62 (-2.36%) | 16,551,951 |
| 30 Mar 2023 | CNY | 25.98 | 26.44 | 25.55 | 26.25 | 26.25 | +0.38 (+1.47%) | 16,322,962 |
| 29 Mar 2023 | CNY | 26.07 | 26.25 | 25.72 | 25.87 | 25.87 | -0.34 (-1.30%) | 12,307,472 |
| 28 Mar 2023 | CNY | 26.44 | 26.52 | 26.14 | 26.21 | 26.21 | -0.33 (-1.24%) | 8,994,292 |
| 27 Mar 2023 | CNY | 26.2 | 26.6 | 26.09 | 26.54 | 26.54 | +0.2 (+0.76%) | 13,805,248 |
| 24 Mar 2023 | CNY | 26.28 | 26.62 | 26.24 | 26.34 | 26.34 | +0.07 (+0.27%) | 13,276,000 |
| 23 Mar 2023 | CNY | 25.65 | 26.27 | 25.6 | 26.27 | 26.27 | +0.5 (+1.94%) | 15,583,107 |
| 22 Mar 2023 | CNY | 25.95 | 25.95 | 25.57 | 25.77 | 25.77 | -0.08 (-0.31%) | 9,968,793 |
| 21 Mar 2023 | CNY | 25.85 | 26 | 25.49 | 25.85 | 25.85 | +0.12 (+0.47%) | 9,943,037 |
| 20 Mar 2023 | CNY | 25.88 | 26.22 | 25.62 | 25.73 | 25.73 | -0.13 (-0.50%) | 11,916,259 |
| 17 Mar 2023 | CNY | 25.41 | 26.31 | 25.41 | 25.86 | 25.86 | +0.73 (+2.90%) | 21,672,787 |
| 16 Mar 2023 | CNY | 25.41 | 25.55 | 25.07 | 25.13 | 25.13 | -0.47 (-1.84%) | 9,195,833 |
| 15 Mar 2023 | CNY | 25.6 | 25.94 | 25.53 | 25.6 | 25.6 | +0.21 (+0.83%) | 9,935,570 |
| 14 Mar 2023 | CNY | 25.62 | 25.74 | 25.1 | 25.39 | 25.39 | -0.36 (-1.40%) | 10,173,255 |
| 13 Mar 2023 | CNY | 25.56 | 25.85 | 25.45 | 25.75 | 25.75 | +0.14 (+0.55%) | 8,141,771 |
| 10 Mar 2023 | CNY | 25.73 | 25.99 | 25.6 | 25.61 | 25.61 | -0.25 (-0.97%) | 9,124,057 |
| 9 Mar 2023 | CNY | 26.15 | 26.24 | 25.79 | 25.86 | 25.86 | -0.29 (-1.11%) | 8,855,360 |
| 8 Mar 2023 | CNY | 25.85 | 26.23 | 25.81 | 26.15 | 26.15 | +0.15 (+0.58%) | 9,948,371 |
| 7 Mar 2023 | CNY | 26.55 | 26.91 | 25.95 | 26 | 26 | -0.58 (-2.18%) | 19,685,329 |
| 6 Mar 2023 | CNY | 27.1 | 27.18 | 26.54 | 26.58 | 26.58 | -0.47 (-1.74%) | 16,154,818 |
| 3 Mar 2023 | CNY | 26.8 | 27.1 | 26.67 | 27.05 | 27.05 | +0.34 (+1.27%) | 16,670,372 |
| 2 Mar 2023 | CNY | 26.9 | 26.96 | 26.64 | 26.71 | 26.71 | -0.19 (-0.71%) | 11,333,798 |
| 1 Mar 2023 | CNY | 26.7 | 27.04 | 26.52 | 26.9 | 26.9 | +0.12 (+0.45%) | 16,300,688 |
| 28 Feb 2023 | CNY | 26.37 | 26.78 | 26.3 | 26.78 | 26.78 | +0.5 (+1.90%) | 11,207,486 |
| 27 Feb 2023 | CNY | 26.31 | 26.55 | 26.01 | 26.28 | 26.28 | -0.23 (-0.87%) | 12,633,477 |
| 24 Feb 2023 | CNY | 26.95 | 26.95 | 26.46 | 26.51 | 26.51 | -0.46 (-1.71%) | 14,849,645 |
| 23 Feb 2023 | CNY | 26.79 | 27.38 | 26.79 | 26.97 | 26.97 | +0.19 (+0.71%) | 21,156,066 |
| 22 Feb 2023 | CNY | 26.94 | 27.3 | 26.59 | 26.78 | 26.78 | -0.32 (-1.18%) | 20,184,324 |
| 21 Feb 2023 | CNY | 26.74 | 27.19 | 26.6 | 27.1 | 27.1 | +0.11 (+0.41%) | 24,429,720 |
