| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 24 | 24.49 | 23.95 | 24.29 | 24.29 | +0.25 (+1.04%) | 1,613,569 |
| 6 Apr 2023 | CNY | 24.51 | 24.63 | 23.92 | 24.04 | 24.04 | -0.48 (-1.96%) | 1,342,500 |
| 4 Apr 2023 | CNY | 24.9 | 24.9 | 24.33 | 24.52 | 24.52 | -0.41 (-1.64%) | 2,466,498 |
| 3 Apr 2023 | CNY | 25.65 | 25.65 | 24.7 | 24.93 | 24.93 | -0.7 (-2.73%) | 4,112,839 |
| 31 Mar 2023 | CNY | 25.18 | 26.18 | 24.89 | 25.63 | 25.63 | +0.64 (+2.56%) | 2,824,337 |
| 30 Mar 2023 | CNY | 24.6 | 25.11 | 24.37 | 24.99 | 24.99 | +0.48 (+1.96%) | 1,281,242 |
| 29 Mar 2023 | CNY | 24.66 | 24.8 | 24.32 | 24.51 | 24.51 | -0.15 (-0.61%) | 759,941 |
| 28 Mar 2023 | CNY | 24.83 | 24.98 | 24.52 | 24.66 | 24.66 | -0.09 (-0.36%) | 981,342 |
| 27 Mar 2023 | CNY | 24.5 | 24.78 | 24.48 | 24.75 | 24.75 | +0.23 (+0.94%) | 1,040,690 |
| 24 Mar 2023 | CNY | 24.73 | 25.55 | 24.33 | 24.52 | 24.52 | -0.48 (-1.92%) | 2,260,983 |
| 23 Mar 2023 | CNY | 25.15 | 25.15 | 24.49 | 25 | 25 | -0.15 (-0.60%) | 1,514,318 |
| 22 Mar 2023 | CNY | 25.2 | 25.48 | 25.07 | 25.15 | 25.15 | +0.16 (+0.64%) | 1,177,600 |
| 21 Mar 2023 | CNY | 24.54 | 25.08 | 24.28 | 24.99 | 24.99 | +0.59 (+2.42%) | 1,611,000 |
| 20 Mar 2023 | CNY | 25.05 | 25.05 | 24 | 24.4 | 24.4 | -0.49 (-1.97%) | 2,242,447 |
| 17 Mar 2023 | CNY | 25.66 | 25.97 | 24.77 | 24.89 | 24.89 | -0.77 (-3.00%) | 2,434,230 |
| 16 Mar 2023 | CNY | 25.88 | 26 | 25.3 | 25.66 | 25.66 | -0.24 (-0.93%) | 2,302,476 |
| 15 Mar 2023 | CNY | 26.4 | 26.79 | 25.76 | 25.9 | 25.9 | -0.33 (-1.26%) | 1,849,200 |
| 14 Mar 2023 | CNY | 27.38 | 27.65 | 26.16 | 26.23 | 26.23 | -1.13 (-4.13%) | 2,818,349 |
| 13 Mar 2023 | CNY | 26.69 | 27.49 | 26.55 | 27.36 | 27.36 | +0.67 (+2.51%) | 1,921,853 |
| 10 Mar 2023 | CNY | 27.98 | 27.98 | 26.65 | 26.69 | 26.69 | -1.15 (-4.13%) | 2,446,666 |
| 9 Mar 2023 | CNY | 28.5 | 28.64 | 27.8 | 27.84 | 27.84 | -0.65 (-2.28%) | 1,032,781 |
| 8 Mar 2023 | CNY | 28.24 | 28.58 | 27.5 | 28.49 | 28.49 | +0.27 (+0.96%) | 1,410,742 |
| 7 Mar 2023 | CNY | 29.1 | 29.82 | 28.05 | 28.22 | 28.22 | -0.94 (-3.22%) | 2,949,845 |
| 6 Mar 2023 | CNY | 27.87 | 29.25 | 27.8 | 29.16 | 29.16 | +1.14 (+4.07%) | 3,255,227 |
| 3 Mar 2023 | CNY | 28.99 | 29.49 | 28 | 28.02 | 28.02 | -0.89 (-3.08%) | 2,677,157 |
| 2 Mar 2023 | CNY | 29.44 | 29.44 | 28.28 | 28.91 | 28.91 | -0.54 (-1.83%) | 3,467,142 |
| 1 Mar 2023 | CNY | 29.39 | 29.52 | 28.53 | 29.45 | 29.45 | -0.15 (-0.51%) | 3,153,700 |
| 28 Feb 2023 | CNY | 29 | 29.66 | 28.52 | 29.6 | 29.6 | +0.58 (+2.00%) | 2,534,579 |
| 27 Feb 2023 | CNY | 28.75 | 29.66 | 28.61 | 29.02 | 29.02 | -0.01 (-0.03%) | 1,649,644 |
| 24 Feb 2023 | CNY | 28.73 | 29.39 | 28.3 | 29.03 | 29.03 | +0.27 (+0.94%) | 2,074,559 |
