| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 26.25 | 27.1 | 26.22 | 26.72 | 26.72 | +0.53 (+2.02%) | 19,056,701 |
| 6 Apr 2023 | CNY | 26.51 | 26.51 | 26.13 | 26.19 | 26.19 | -0.33 (-1.24%) | 12,295,127 |
| 4 Apr 2023 | CNY | 26.32 | 26.58 | 26.15 | 26.52 | 26.52 | +0.16 (+0.61%) | 18,626,376 |
| 3 Apr 2023 | CNY | 25.88 | 26.6 | 25.87 | 26.36 | 26.36 | +0.44 (+1.70%) | 26,486,708 |
| 31 Mar 2023 | CNY | 25.75 | 26.28 | 25.75 | 25.92 | 25.92 | +0.17 (+0.66%) | 19,020,427 |
| 30 Mar 2023 | CNY | 25.65 | 26.12 | 25.26 | 25.75 | 25.75 | +0.05 (+0.19%) | 17,899,430 |
| 29 Mar 2023 | CNY | 25.95 | 26.09 | 25.52 | 25.7 | 25.7 | +0.04 (+0.16%) | 17,484,869 |
| 28 Mar 2023 | CNY | 25.61 | 25.9 | 25.31 | 25.66 | 25.66 | +0.11 (+0.43%) | 25,460,876 |
| 27 Mar 2023 | CNY | 26.12 | 26.16 | 24.8 | 25.55 | 25.55 | -0.74 (-2.81%) | 50,255,965 |
| 24 Mar 2023 | CNY | 26.9 | 27.07 | 26.08 | 26.29 | 26.29 | -0.81 (-2.99%) | 28,227,183 |
| 23 Mar 2023 | CNY | 26.3 | 27.12 | 26.22 | 27.1 | 27.1 | +0.81 (+3.08%) | 27,898,490 |
| 22 Mar 2023 | CNY | 26.67 | 26.77 | 26.21 | 26.29 | 26.29 | -0.27 (-1.02%) | 27,744,830 |
| 21 Mar 2023 | CNY | 27.52 | 27.83 | 26.5 | 26.56 | 26.56 | -0.97 (-3.52%) | 32,207,734 |
| 20 Mar 2023 | CNY | 27.03 | 28.04 | 27 | 27.53 | 27.53 | +0.59 (+2.19%) | 31,025,551 |
| 17 Mar 2023 | CNY | 26.4 | 27.66 | 26.37 | 26.94 | 26.94 | +0.69 (+2.63%) | 29,134,637 |
| 16 Mar 2023 | CNY | 26.2 | 26.56 | 26.08 | 26.25 | 26.25 | -0.18 (-0.68%) | 12,765,204 |
| 15 Mar 2023 | CNY | 26.56 | 26.76 | 26.3 | 26.43 | 26.43 | +0.2 (+0.76%) | 16,146,360 |
| 14 Mar 2023 | CNY | 26.66 | 26.94 | 26.07 | 26.23 | 26.23 | -0.74 (-2.74%) | 24,961,679 |
| 13 Mar 2023 | CNY | 26.22 | 27.07 | 26.2 | 26.97 | 26.97 | +0.88 (+3.37%) | 21,456,535 |
| 10 Mar 2023 | CNY | 26.6 | 26.7 | 26.01 | 26.09 | 26.09 | -0.75 (-2.79%) | 32,912,851 |
| 9 Mar 2023 | CNY | 27.19 | 27.27 | 26.61 | 26.84 | 26.84 | -0.32 (-1.18%) | 20,334,482 |
| 8 Mar 2023 | CNY | 27.4 | 27.55 | 27 | 27.16 | 27.16 | -0.24 (-0.88%) | 18,455,284 |
| 7 Mar 2023 | CNY | 28.26 | 28.34 | 27.36 | 27.4 | 27.4 | -0.61 (-2.18%) | 25,046,244 |
| 6 Mar 2023 | CNY | 28.37 | 28.5 | 27.77 | 28.01 | 28.01 | -0.49 (-1.72%) | 20,990,622 |
| 3 Mar 2023 | CNY | 28.95 | 29.18 | 28.38 | 28.5 | 28.5 | -0.23 (-0.80%) | 12,977,061 |
| 2 Mar 2023 | CNY | 28.45 | 28.99 | 28.38 | 28.73 | 28.73 | +0.03 (+0.10%) | 14,801,661 |
| 1 Mar 2023 | CNY | 27.6 | 28.7 | 27.39 | 28.7 | 28.7 | +1.08 (+3.91%) | 29,562,654 |
| 28 Feb 2023 | CNY | 27.43 | 27.76 | 27.23 | 27.62 | 27.62 | +0.22 (+0.80%) | 15,239,404 |
| 27 Feb 2023 | CNY | 27.69 | 27.78 | 27.25 | 27.4 | 27.4 | -0.26 (-0.94%) | 21,603,090 |
| 24 Feb 2023 | CNY | 27.9 | 28.08 | 27.59 | 27.66 | 27.66 | -0.35 (-1.25%) | 17,706,175 |
