| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 27.4 | 27.95 | 27.25 | 27.61 | 27.61 | +0.36 (+1.32%) | 2,540,919 |
| 6 Apr 2023 | CNY | 27.25 | 27.58 | 27.13 | 27.25 | 27.25 | -0.05 (-0.18%) | 2,553,940 |
| 4 Apr 2023 | CNY | 28 | 28.19 | 27.24 | 27.3 | 27.3 | -0.85 (-3.02%) | 4,072,402 |
| 3 Apr 2023 | CNY | 28.03 | 28.33 | 27.75 | 28.15 | 28.15 | +0.15 (+0.54%) | 2,314,186 |
| 31 Mar 2023 | CNY | 28.43 | 28.5 | 27.99 | 28 | 28 | -0.4 (-1.41%) | 3,021,509 |
| 30 Mar 2023 | CNY | 28.25 | 28.45 | 27.9 | 28.4 | 28.4 | +0.15 (+0.53%) | 2,388,550 |
| 29 Mar 2023 | CNY | 28.05 | 28.45 | 28.02 | 28.25 | 28.25 | +0.15 (+0.53%) | 2,149,512 |
| 28 Mar 2023 | CNY | 28.4 | 28.65 | 27.99 | 28.1 | 28.1 | -0.16 (-0.57%) | 1,964,582 |
| 27 Mar 2023 | CNY | 28.71 | 28.71 | 28.2 | 28.26 | 28.26 | -0.19 (-0.67%) | 2,155,300 |
| 24 Mar 2023 | CNY | 28.83 | 28.99 | 28.44 | 28.45 | 28.45 | -0.25 (-0.87%) | 2,518,842 |
| 23 Mar 2023 | CNY | 29.34 | 29.34 | 28.58 | 28.7 | 28.7 | -0.61 (-2.08%) | 3,343,709 |
| 22 Mar 2023 | CNY | 29.7 | 30.09 | 29.05 | 29.31 | 29.31 | -0.25 (-0.85%) | 3,607,200 |
| 21 Mar 2023 | CNY | 29.58 | 29.85 | 29.3 | 29.56 | 29.56 | +0.26 (+0.89%) | 2,464,919 |
| 20 Mar 2023 | CNY | 29.9 | 30.2 | 29.15 | 29.3 | 29.3 | -0.69 (-2.30%) | 3,611,861 |
| 17 Mar 2023 | CNY | 30.89 | 31.14 | 29.88 | 29.99 | 29.99 | -0.66 (-2.15%) | 3,494,208 |
| 16 Mar 2023 | CNY | 30.63 | 31.1 | 30.41 | 30.65 | 30.65 | +0.02 (+0.07%) | 2,038,806 |
| 15 Mar 2023 | CNY | 30.18 | 30.9 | 30.16 | 30.63 | 30.63 | +0.47 (+1.56%) | 2,341,087 |
| 14 Mar 2023 | CNY | 30.58 | 30.68 | 30.12 | 30.16 | 30.16 | -0.36 (-1.18%) | 1,274,508 |
| 13 Mar 2023 | CNY | 30.45 | 30.93 | 30.28 | 30.52 | 30.52 | -0.18 (-0.59%) | 1,761,887 |
| 10 Mar 2023 | CNY | 30.63 | 30.87 | 30.46 | 30.7 | 30.7 | -0.1 (-0.32%) | 1,325,702 |
| 9 Mar 2023 | CNY | 30.9 | 30.98 | 30.52 | 30.8 | 30.8 | -0.02 (-0.06%) | 1,181,100 |
| 8 Mar 2023 | CNY | 31.09 | 31.1 | 30.61 | 30.82 | 30.82 | -0.23 (-0.74%) | 1,433,295 |
| 7 Mar 2023 | CNY | 31.54 | 31.69 | 31.01 | 31.05 | 31.05 | -0.34 (-1.08%) | 2,157,340 |
| 6 Mar 2023 | CNY | 31.44 | 31.66 | 30.82 | 31.39 | 31.39 | +0.29 (+0.93%) | 3,048,319 |
| 3 Mar 2023 | CNY | 31.04 | 31.2 | 30.8 | 31.1 | 31.1 | +0.02 (+0.06%) | 1,271,021 |
| 2 Mar 2023 | CNY | 31.43 | 31.46 | 30.92 | 31.08 | 31.08 | -0.22 (-0.70%) | 1,553,215 |
| 1 Mar 2023 | CNY | 31.45 | 31.45 | 31.08 | 31.3 | 31.3 | -0.02 (-0.06%) | 1,843,884 |
| 28 Feb 2023 | CNY | 31.46 | 31.6 | 30.9 | 31.32 | 31.32 | -0.08 (-0.25%) | 2,112,920 |
| 27 Feb 2023 | CNY | 31.35 | 31.56 | 31.29 | 31.4 | 31.4 | -0.04 (-0.13%) | 2,015,600 |
| 24 Feb 2023 | CNY | 31.35 | 31.56 | 31.15 | 31.44 | 31.44 | +0.04 (+0.13%) | 2,308,197 |
