| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 26.2 | 26.37 | 25.33 | 25.4 | 25.4 | -0.77 (-2.94%) | 12,192,635 |
| 27 Mar 2023 | CNY | 25.5 | 26.25 | 25.4 | 26.17 | 26.17 | +0.54 (+2.11%) | 12,969,215 |
| 24 Mar 2023 | CNY | 25.7 | 26.14 | 25.45 | 25.63 | 25.63 | -0.12 (-0.47%) | 8,899,973 |
| 23 Mar 2023 | CNY | 25.8 | 26.1 | 25.52 | 25.75 | 25.75 | -0.22 (-0.85%) | 6,290,947 |
| 22 Mar 2023 | CNY | 26.3 | 26.5 | 25.78 | 25.97 | 25.97 | -0.03 (-0.12%) | 9,158,412 |
| 21 Mar 2023 | CNY | 25.96 | 26.01 | 25.47 | 26 | 26 | +0.21 (+0.81%) | 7,699,255 |
| 20 Mar 2023 | CNY | 25.25 | 26.18 | 24.72 | 25.79 | 25.79 | +0.39 (+1.54%) | 12,726,672 |
| 17 Mar 2023 | CNY | 25.35 | 25.71 | 24.99 | 25.4 | 25.4 | +0.31 (+1.24%) | 11,054,227 |
| 16 Mar 2023 | CNY | 26.09 | 26.09 | 25 | 25.09 | 25.09 | -1 (-3.83%) | 11,207,970 |
| 15 Mar 2023 | CNY | 26.39 | 26.75 | 25.88 | 26.09 | 26.09 | -0.09 (-0.34%) | 10,200,681 |
| 14 Mar 2023 | CNY | 26.7 | 26.7 | 25.45 | 26.18 | 26.18 | -0.32 (-1.21%) | 11,291,249 |
| 13 Mar 2023 | CNY | 26.7 | 27.23 | 26.3 | 26.5 | 26.5 | -0.37 (-1.38%) | 9,054,095 |
| 10 Mar 2023 | CNY | 26.85 | 27.26 | 26.46 | 26.87 | 26.87 | +0.02 (+0.07%) | 8,212,550 |
| 9 Mar 2023 | CNY | 27.23 | 27.39 | 26.8 | 26.85 | 26.85 | -0.33 (-1.21%) | 8,890,179 |
| 8 Mar 2023 | CNY | 27.2 | 27.95 | 26.94 | 27.18 | 27.18 | -0.04 (-0.15%) | 10,552,745 |
| 7 Mar 2023 | CNY | 27.88 | 27.89 | 27.22 | 27.22 | 27.22 | -0.85 (-3.03%) | 10,453,726 |
| 6 Mar 2023 | CNY | 27.4 | 28.26 | 26.63 | 28.07 | 28.07 | +0.64 (+2.33%) | 18,946,278 |
| 3 Mar 2023 | CNY | 27.6 | 28.06 | 27.25 | 27.43 | 27.43 | +0.04 (+0.15%) | 11,771,957 |
| 2 Mar 2023 | CNY | 28.39 | 28.39 | 27.33 | 27.39 | 27.39 | -0.95 (-3.35%) | 15,872,770 |
| 1 Mar 2023 | CNY | 28.74 | 28.74 | 28 | 28.34 | 28.34 | -0.51 (-1.77%) | 11,856,250 |
| 28 Feb 2023 | CNY | 28.85 | 29.08 | 28.38 | 28.85 | 28.85 | -0.25 (-0.86%) | 11,625,857 |
| 27 Feb 2023 | CNY | 28.97 | 30.08 | 28.74 | 29.1 | 29.1 | +0.12 (+0.41%) | 11,699,180 |
| 24 Feb 2023 | CNY | 30.25 | 30.29 | 28.55 | 28.98 | 28.98 | -1.31 (-4.32%) | 15,627,538 |
| 23 Feb 2023 | CNY | 29.25 | 30.66 | 29.06 | 30.29 | 30.29 | +1.04 (+3.56%) | 16,830,363 |
| 22 Feb 2023 | CNY | 29.83 | 30.39 | 29.2 | 29.25 | 29.25 | -0.85 (-2.82%) | 10,812,683 |
| 21 Feb 2023 | CNY | 29.72 | 30.37 | 29.43 | 30.1 | 30.1 | +0.22 (+0.74%) | 8,624,130 |
| 20 Feb 2023 | CNY | 29.16 | 30.08 | 28.84 | 29.88 | 29.88 | +0.48 (+1.63%) | 10,305,261 |
| 17 Feb 2023 | CNY | 30.08 | 30.09 | 29.36 | 29.4 | 29.4 | -0.69 (-2.29%) | 9,893,221 |
| 16 Feb 2023 | CNY | 31.8 | 31.8 | 30 | 30.09 | 30.09 | -1.71 (-5.38%) | 24,498,489 |
| 15 Feb 2023 | CNY | 30.9 | 33.33 | 30.01 | 31.8 | 31.8 | +1 (+3.25%) | 29,039,926 |
