| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 25.4 | 25.54 | 24.9 | 25.08 | 25.08 | -0.55 (-2.15%) | 7,207,128 |
| 7 Apr 2023 | CNY | 25.65 | 25.9 | 25.39 | 25.63 | 25.63 | -0.02 (-0.08%) | 5,121,981 |
| 6 Apr 2023 | CNY | 25.01 | 25.98 | 25 | 25.65 | 25.65 | +0.6 (+2.40%) | 9,090,932 |
| 4 Apr 2023 | CNY | 26.01 | 26.09 | 25.01 | 25.05 | 25.05 | -1.05 (-4.02%) | 9,931,016 |
| 3 Apr 2023 | CNY | 25.96 | 26.45 | 25.51 | 26.1 | 26.1 | -0.2 (-0.76%) | 11,643,642 |
| 31 Mar 2023 | CNY | 25.9 | 26.4 | 25.55 | 26.3 | 26.3 | +0.75 (+2.94%) | 11,122,319 |
| 30 Mar 2023 | CNY | 25.59 | 25.84 | 24.86 | 25.55 | 25.55 | -0.03 (-0.12%) | 7,356,537 |
| 29 Mar 2023 | CNY | 25.6 | 26.09 | 25.26 | 25.58 | 25.58 | +0.26 (+1.03%) | 9,230,289 |
| 28 Mar 2023 | CNY | 24.97 | 25.64 | 24.84 | 25.32 | 25.32 | +0.32 (+1.28%) | 5,677,969 |
| 27 Mar 2023 | CNY | 25.3 | 25.55 | 24.71 | 25 | 25 | -0.34 (-1.34%) | 6,970,597 |
| 24 Mar 2023 | CNY | 25.49 | 25.87 | 25.26 | 25.34 | 25.34 | -0.32 (-1.25%) | 5,718,865 |
| 23 Mar 2023 | CNY | 25.66 | 26.04 | 25.44 | 25.66 | 25.66 | -0.24 (-0.93%) | 6,731,778 |
| 22 Mar 2023 | CNY | 27.05 | 27.29 | 25.74 | 25.9 | 25.9 | -1.36 (-4.99%) | 13,127,016 |
| 21 Mar 2023 | CNY | 27 | 27.45 | 26.88 | 27.26 | 27.26 | +0.24 (+0.89%) | 6,532,100 |
| 20 Mar 2023 | CNY | 26.99 | 27.3 | 26.36 | 27.02 | 27.02 | -0.11 (-0.41%) | 8,917,696 |
| 17 Mar 2023 | CNY | 26.25 | 27.5 | 26.21 | 27.13 | 27.13 | +0.95 (+3.63%) | 10,098,685 |
| 16 Mar 2023 | CNY | 26.21 | 26.45 | 26.02 | 26.18 | 26.18 | -0.18 (-0.68%) | 4,353,749 |
| 15 Mar 2023 | CNY | 25.84 | 26.4 | 25.68 | 26.36 | 26.36 | +0.55 (+2.13%) | 5,121,836 |
| 14 Mar 2023 | CNY | 26.1 | 26.78 | 25.74 | 25.81 | 25.81 | -0.48 (-1.83%) | 6,403,200 |
| 13 Mar 2023 | CNY | 25.26 | 26.29 | 25 | 26.29 | 26.29 | +0.76 (+2.98%) | 6,431,828 |
| 10 Mar 2023 | CNY | 26 | 26.13 | 25.46 | 25.53 | 25.53 | -0.62 (-2.37%) | 4,377,277 |
| 9 Mar 2023 | CNY | 26.62 | 26.75 | 26.01 | 26.15 | 26.15 | -0.46 (-1.73%) | 4,634,272 |
| 8 Mar 2023 | CNY | 26.19 | 26.83 | 26.1 | 26.61 | 26.61 | +0.41 (+1.56%) | 5,379,600 |
| 7 Mar 2023 | CNY | 26.7 | 26.89 | 26.15 | 26.2 | 26.2 | -0.63 (-2.35%) | 6,491,220 |
| 6 Mar 2023 | CNY | 27 | 27.01 | 26.36 | 26.83 | 26.83 | +0.14 (+0.52%) | 8,766,837 |
| 3 Mar 2023 | CNY | 26.93 | 27.18 | 26.5 | 26.69 | 26.69 | +0.09 (+0.34%) | 5,104,244 |
| 2 Mar 2023 | CNY | 27.41 | 27.41 | 26.32 | 26.6 | 26.6 | -0.69 (-2.53%) | 7,957,664 |
| 1 Mar 2023 | CNY | 26.91 | 27.43 | 26.82 | 27.29 | 27.29 | +0.24 (+0.89%) | 7,632,813 |
| 28 Feb 2023 | CNY | 28.37 | 28.37 | 25.49 | 27.05 | 27.05 | -0.69 (-2.49%) | 18,946,038 |
| 27 Feb 2023 | CNY | 27.58 | 28.15 | 27.4 | 27.74 | 27.74 | +0.05 (+0.18%) | 4,502,428 |
