| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 22.5 | 22.65 | 22.36 | 22.65 | 22.65 | +0.16 (+0.71%) | 2,459,105 |
| 28 Mar 2023 | CNY | 22.52 | 22.79 | 22.45 | 22.49 | 22.49 | -0.03 (-0.13%) | 3,203,463 |
| 27 Mar 2023 | CNY | 22.76 | 22.79 | 22.44 | 22.52 | 22.52 | -0.21 (-0.92%) | 3,193,720 |
| 24 Mar 2023 | CNY | 23 | 23.2 | 22.66 | 22.73 | 22.73 | -0.47 (-2.03%) | 5,296,769 |
| 23 Mar 2023 | CNY | 23.28 | 23.4 | 23.06 | 23.2 | 23.2 | -0.13 (-0.56%) | 2,688,296 |
| 22 Mar 2023 | CNY | 23.27 | 23.62 | 23.26 | 23.33 | 23.33 | +0.06 (+0.26%) | 3,551,095 |
| 21 Mar 2023 | CNY | 23 | 23.3 | 22.9 | 23.27 | 23.27 | +0.31 (+1.35%) | 3,508,315 |
| 20 Mar 2023 | CNY | 23.25 | 23.49 | 22.9 | 22.96 | 22.96 | -0.33 (-1.42%) | 3,847,687 |
| 17 Mar 2023 | CNY | 23.65 | 23.85 | 23.26 | 23.29 | 23.29 | -0.19 (-0.81%) | 2,930,931 |
| 16 Mar 2023 | CNY | 23.76 | 23.99 | 23.4 | 23.48 | 23.48 | -0.43 (-1.80%) | 4,831,140 |
| 15 Mar 2023 | CNY | 24.38 | 24.4 | 23.8 | 23.91 | 23.91 | -0.3 (-1.24%) | 5,774,895 |
| 14 Mar 2023 | CNY | 24.6 | 24.6 | 23.97 | 24.21 | 24.21 | -0.45 (-1.82%) | 4,490,955 |
| 13 Mar 2023 | CNY | 24.5 | 24.85 | 24.5 | 24.66 | 24.66 | +0.13 (+0.53%) | 3,290,929 |
| 10 Mar 2023 | CNY | 24.67 | 24.82 | 24.44 | 24.53 | 24.53 | -0.29 (-1.17%) | 3,793,326 |
| 9 Mar 2023 | CNY | 24.97 | 25.07 | 24.5 | 24.82 | 24.82 | -0.15 (-0.60%) | 3,879,230 |
| 8 Mar 2023 | CNY | 24.95 | 25.07 | 24.79 | 24.97 | 24.97 | +0.01 (+0.04%) | 3,674,623 |
| 7 Mar 2023 | CNY | 25.25 | 25.69 | 24.96 | 24.96 | 24.96 | -0.39 (-1.54%) | 5,880,735 |
| 6 Mar 2023 | CNY | 25 | 25.41 | 24.71 | 25.35 | 25.35 | +0.41 (+1.64%) | 5,548,906 |
| 3 Mar 2023 | CNY | 25.01 | 25.03 | 24.81 | 24.94 | 24.94 | +0.02 (+0.08%) | 3,279,953 |
| 2 Mar 2023 | CNY | 24.6 | 25.04 | 24.6 | 24.92 | 24.92 | +0.3 (+1.22%) | 4,877,418 |
| 1 Mar 2023 | CNY | 24.7 | 24.77 | 24.55 | 24.62 | 24.62 | -0.07 (-0.28%) | 3,976,840 |
| 28 Feb 2023 | CNY | 24.38 | 24.97 | 24.38 | 24.69 | 24.69 | +0.21 (+0.86%) | 4,216,360 |
| 27 Feb 2023 | CNY | 24.28 | 24.57 | 24.28 | 24.48 | 24.48 | +0.08 (+0.33%) | 3,829,495 |
| 24 Feb 2023 | CNY | 24.18 | 24.44 | 24.11 | 24.4 | 24.4 | +0.25 (+1.04%) | 3,479,866 |
| 23 Feb 2023 | CNY | 24.36 | 24.59 | 24.06 | 24.15 | 24.15 | -0.39 (-1.59%) | 6,055,419 |
| 22 Feb 2023 | CNY | 24.5 | 24.7 | 24.29 | 24.54 | 24.54 | -0.14 (-0.57%) | 5,684,192 |
| 21 Feb 2023 | CNY | 24.4 | 24.75 | 24.18 | 24.68 | 24.68 | +0.65 (+2.70%) | 8,455,768 |
| 20 Feb 2023 | CNY | 25 | 25 | 23.51 | 24.03 | 24.03 | +0.2 (+0.84%) | 14,687,848 |
| 17 Feb 2023 | CNY | 24.29 | 24.29 | 23.79 | 23.83 | 23.83 | -0.04 (-0.17%) | 3,945,057 |
| 16 Feb 2023 | CNY | 24.55 | 24.74 | 23.68 | 23.87 | 23.87 | -0.62 (-2.53%) | 6,191,434 |
