| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2023 | CNY | 28.36 | 28.79 | 27.78 | 27.84 | 27.84 | -0.65 (-2.28%) | 3,044,214 |
| 4 May 2023 | CNY | 27.91 | 28.88 | 27.9 | 28.49 | 28.49 | +0.6 (+2.15%) | 4,732,744 |
| 28 Apr 2023 | CNY | 27.74 | 28.37 | 27.74 | 27.89 | 27.89 | +0.44 (+1.60%) | 4,873,489 |
| 27 Apr 2023 | CNY | 27.07 | 28.37 | 27 | 27.45 | 27.45 | +0.19 (+0.70%) | 7,585,289 |
| 26 Apr 2023 | CNY | 25.48 | 27.32 | 25.29 | 27.26 | 27.26 | +1.75 (+6.86%) | 6,449,805 |
| 25 Apr 2023 | CNY | 25.5 | 25.94 | 25.24 | 25.51 | 25.51 | +0.01 (+0.04%) | 3,382,877 |
| 24 Apr 2023 | CNY | 25.1 | 25.68 | 23.9 | 25.5 | 25.5 | +0.55 (+2.20%) | 3,561,414 |
| 21 Apr 2023 | CNY | 25.72 | 26.07 | 24.93 | 24.95 | 24.95 | -0.77 (-2.99%) | 3,060,714 |
| 20 Apr 2023 | CNY | 26.9 | 26.9 | 25.51 | 25.72 | 25.72 | -1.16 (-4.32%) | 4,022,614 |
| 19 Apr 2023 | CNY | 25.43 | 27.43 | 25.05 | 26.88 | 26.88 | +1.46 (+5.74%) | 5,466,538 |
| 18 Apr 2023 | CNY | 25.94 | 25.95 | 25.36 | 25.42 | 25.42 | -0.34 (-1.32%) | 2,101,700 |
| 17 Apr 2023 | CNY | 25.85 | 26.19 | 25.55 | 25.76 | 25.76 | -0.09 (-0.35%) | 2,346,347 |
| 14 Apr 2023 | CNY | 25.69 | 26.08 | 25.47 | 25.85 | 25.85 | +0.16 (+0.62%) | 2,915,300 |
| 13 Apr 2023 | CNY | 26.01 | 26.36 | 25.53 | 25.69 | 25.69 | -0.32 (-1.23%) | 1,707,475 |
| 12 Apr 2023 | CNY | 26.06 | 26.43 | 25.9 | 26.01 | 26.01 | -0.05 (-0.19%) | 1,958,460 |
| 11 Apr 2023 | CNY | 26.18 | 26.6 | 25.78 | 26.06 | 26.06 | -0.13 (-0.50%) | 1,784,531 |
| 10 Apr 2023 | CNY | 26.71 | 26.98 | 26.14 | 26.19 | 26.19 | -0.47 (-1.76%) | 2,192,800 |
| 7 Apr 2023 | CNY | 26.92 | 27.2 | 26.3 | 26.66 | 26.66 | -0.26 (-0.97%) | 3,262,500 |
| 6 Apr 2023 | CNY | 27.2 | 27.65 | 26.72 | 26.92 | 26.92 | -0.28 (-1.03%) | 2,499,800 |
| 4 Apr 2023 | CNY | 27.86 | 27.86 | 27.03 | 27.2 | 27.2 | -0.65 (-2.33%) | 4,285,053 |
| 3 Apr 2023 | CNY | 27.15 | 28.21 | 27.15 | 27.85 | 27.85 | +1.07 (+4.00%) | 7,126,134 |
| 31 Mar 2023 | CNY | 24.9 | 26.99 | 24.88 | 26.78 | 26.78 | +1.85 (+7.42%) | 5,788,884 |
| 30 Mar 2023 | CNY | 25.39 | 25.39 | 24.63 | 24.93 | 24.93 | -0.09 (-0.36%) | 2,253,718 |
| 29 Mar 2023 | CNY | 24.72 | 25.55 | 24.72 | 25.02 | 25.02 | +0.22 (+0.89%) | 3,583,578 |
| 28 Mar 2023 | CNY | 25.78 | 25.89 | 24.8 | 24.8 | 24.8 | -0.76 (-2.97%) | 4,480,054 |
| 27 Mar 2023 | CNY | 25.65 | 26 | 25.28 | 25.56 | 25.56 | -0.19 (-0.74%) | 3,200,338 |
| 24 Mar 2023 | CNY | 26.55 | 26.6 | 25.7 | 25.75 | 25.75 | -0.38 (-1.45%) | 3,053,300 |
| 23 Mar 2023 | CNY | 26.66 | 26.66 | 25.8 | 26.13 | 26.13 | -0.65 (-2.43%) | 4,365,703 |
| 22 Mar 2023 | CNY | 27.65 | 27.91 | 26.65 | 26.78 | 26.78 | -0.92 (-3.32%) | 4,348,830 |
| 21 Mar 2023 | CNY | 27.67 | 27.84 | 27.18 | 27.7 | 27.7 | +0.06 (+0.22%) | 2,484,120 |
