| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 22.4 | 22.55 | 22.05 | 22.54 | 22.54 | +0.15 (+0.67%) | 3,622,170 |
| 31 Mar 2023 | CNY | 22.28 | 22.5 | 22.12 | 22.39 | 22.39 | +0.11 (+0.49%) | 3,134,488 |
| 30 Mar 2023 | CNY | 22.86 | 22.88 | 22.08 | 22.28 | 22.28 | -0.58 (-2.54%) | 4,329,108 |
| 29 Mar 2023 | CNY | 24.13 | 24.29 | 22.6 | 22.86 | 22.86 | -1.28 (-5.30%) | 6,628,150 |
| 28 Mar 2023 | CNY | 24.12 | 24.38 | 24.11 | 24.14 | 24.14 | -0.03 (-0.12%) | 2,344,268 |
| 27 Mar 2023 | CNY | 24.49 | 24.5 | 24.13 | 24.17 | 24.17 | -0.34 (-1.39%) | 3,144,430 |
| 24 Mar 2023 | CNY | 24.44 | 24.68 | 24.3 | 24.51 | 24.51 | +0.07 (+0.29%) | 3,094,400 |
| 23 Mar 2023 | CNY | 24.82 | 24.82 | 24.33 | 24.44 | 24.44 | -0.3 (-1.21%) | 3,785,442 |
| 22 Mar 2023 | CNY | 25.08 | 25.27 | 24.67 | 24.74 | 24.74 | -0.33 (-1.32%) | 4,252,440 |
| 21 Mar 2023 | CNY | 24.57 | 25.66 | 24.2 | 25.07 | 25.07 | +0.69 (+2.83%) | 6,509,900 |
| 20 Mar 2023 | CNY | 24.99 | 24.99 | 24.1 | 24.38 | 24.38 | -0.57 (-2.28%) | 5,086,060 |
| 17 Mar 2023 | CNY | 25 | 25.2 | 24.53 | 24.95 | 24.95 | -0.51 (-2.00%) | 7,031,100 |
| 16 Mar 2023 | CNY | 24.05 | 26.45 | 24.05 | 25.46 | 25.46 | +1.21 (+4.99%) | 10,753,486 |
| 15 Mar 2023 | CNY | 24.2 | 24.5 | 24.08 | 24.25 | 24.25 | -0.04 (-0.16%) | 2,966,580 |
| 14 Mar 2023 | CNY | 24.12 | 24.7 | 24.09 | 24.29 | 24.29 | -0.06 (-0.25%) | 3,868,066 |
| 13 Mar 2023 | CNY | 24.06 | 24.47 | 23.88 | 24.35 | 24.35 | +0.23 (+0.95%) | 3,522,416 |
| 10 Mar 2023 | CNY | 25 | 25.01 | 24.06 | 24.12 | 24.12 | -1.19 (-4.70%) | 6,424,356 |
| 9 Mar 2023 | CNY | 26.6 | 26.74 | 25.3 | 25.31 | 25.31 | -1.35 (-5.06%) | 8,856,983 |
| 8 Mar 2023 | CNY | 27.07 | 27.33 | 26.52 | 26.66 | 26.66 | -0.75 (-2.74%) | 7,067,946 |
| 7 Mar 2023 | CNY | 27.16 | 27.75 | 26.81 | 27.41 | 27.41 | +0.41 (+1.52%) | 12,451,333 |
| 6 Mar 2023 | CNY | 26.85 | 27.3 | 26.2 | 27 | 27 | -0.18 (-0.66%) | 9,169,296 |
| 3 Mar 2023 | CNY | 26 | 27.35 | 25.79 | 27.18 | 27.18 | +1.11 (+4.26%) | 14,734,169 |
| 2 Mar 2023 | CNY | 25.97 | 26.4 | 25.71 | 26.07 | 26.07 | +0.03 (+0.12%) | 5,073,718 |
| 1 Mar 2023 | CNY | 25.79 | 26.13 | 25.56 | 26.04 | 26.04 | +0.13 (+0.50%) | 4,408,620 |
| 28 Feb 2023 | CNY | 26.18 | 26.3 | 25.68 | 25.91 | 25.91 | -0.49 (-1.86%) | 5,047,062 |
| 27 Feb 2023 | CNY | 26.13 | 26.55 | 25.65 | 26.4 | 26.4 | +0.27 (+1.03%) | 7,443,444 |
| 24 Feb 2023 | CNY | 25.48 | 26.52 | 25.12 | 26.13 | 26.13 | +0.62 (+2.43%) | 6,675,778 |
| 23 Feb 2023 | CNY | 25.72 | 26.02 | 25.48 | 25.51 | 25.51 | -0.23 (-0.89%) | 3,565,888 |
| 22 Feb 2023 | CNY | 26 | 26.22 | 25.69 | 25.74 | 25.74 | -0.47 (-1.79%) | 4,214,030 |
| 21 Feb 2023 | CNY | 26.01 | 26.38 | 25.75 | 26.21 | 26.21 | +0.03 (+0.11%) | 5,923,270 |
