| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 27.49 | 27.6 | 26.67 | 26.72 | 26.72 | -0.56 (-2.05%) | 4,463,501 |
| 27 Mar 2023 | CNY | 27.88 | 28.17 | 27.12 | 27.28 | 27.28 | -0.68 (-2.43%) | 7,111,543 |
| 24 Mar 2023 | CNY | 27.61 | 29.2 | 27.34 | 27.96 | 27.96 | +0.27 (+0.98%) | 14,982,533 |
| 23 Mar 2023 | CNY | 27.1 | 27.81 | 26.6 | 27.69 | 27.69 | +0.39 (+1.43%) | 6,853,181 |
| 22 Mar 2023 | CNY | 27.43 | 27.87 | 27.01 | 27.3 | 27.3 | -0.24 (-0.87%) | 5,881,600 |
| 21 Mar 2023 | CNY | 26.59 | 27.66 | 26.5 | 27.54 | 27.54 | +0.65 (+2.42%) | 6,524,513 |
| 20 Mar 2023 | CNY | 26.5 | 26.91 | 25.81 | 26.89 | 26.89 | +0.42 (+1.59%) | 5,723,654 |
| 17 Mar 2023 | CNY | 26.4 | 26.67 | 26.1 | 26.47 | 26.47 | +0.17 (+0.65%) | 5,649,801 |
| 16 Mar 2023 | CNY | 25.6 | 26.84 | 25.48 | 26.3 | 26.3 | +0.61 (+2.37%) | 7,177,925 |
| 15 Mar 2023 | CNY | 25.5 | 26.88 | 25.42 | 25.69 | 25.69 | +0.59 (+2.35%) | 9,201,604 |
| 14 Mar 2023 | CNY | 25.32 | 25.32 | 24.66 | 25.1 | 25.1 | -0.22 (-0.87%) | 3,329,239 |
| 13 Mar 2023 | CNY | 25.29 | 25.34 | 24.68 | 25.32 | 25.32 | +0.24 (+0.96%) | 2,986,366 |
| 10 Mar 2023 | CNY | 25.6 | 25.78 | 25.05 | 25.08 | 25.08 | -0.72 (-2.79%) | 4,692,780 |
| 9 Mar 2023 | CNY | 26.11 | 26.21 | 25.72 | 25.8 | 25.8 | -0.29 (-1.11%) | 3,606,649 |
| 8 Mar 2023 | CNY | 25.99 | 26.21 | 25.72 | 26.09 | 26.09 | +0.11 (+0.42%) | 3,512,714 |
| 7 Mar 2023 | CNY | 26.54 | 26.6 | 25.92 | 25.98 | 25.98 | -0.59 (-2.22%) | 3,896,180 |
| 6 Mar 2023 | CNY | 26.73 | 26.8 | 26.09 | 26.57 | 26.57 | -0.23 (-0.86%) | 3,811,001 |
| 3 Mar 2023 | CNY | 26.78 | 27.36 | 26.72 | 26.8 | 26.8 | +0.01 (+0.04%) | 4,436,958 |
| 2 Mar 2023 | CNY | 26.7 | 27.65 | 26.5 | 26.79 | 26.79 | +0.02 (+0.07%) | 6,580,736 |
| 1 Mar 2023 | CNY | 26.97 | 26.97 | 26.3 | 26.77 | 26.77 | -0.22 (-0.82%) | 6,632,571 |
| 28 Feb 2023 | CNY | 26.77 | 27.41 | 26.71 | 26.99 | 26.99 | +0.1 (+0.37%) | 6,348,162 |
| 27 Feb 2023 | CNY | 27.8 | 27.8 | 26.56 | 26.89 | 26.89 | -1.23 (-4.37%) | 11,096,161 |
| 24 Feb 2023 | CNY | 27.51 | 28.25 | 27.23 | 28.12 | 28.12 | +0.62 (+2.25%) | 11,275,203 |
| 23 Feb 2023 | CNY | 26.86 | 27.88 | 26.72 | 27.5 | 27.5 | +0.51 (+1.89%) | 12,450,111 |
| 22 Feb 2023 | CNY | 26.89 | 27.12 | 26.41 | 26.99 | 26.99 | +0.09 (+0.33%) | 8,631,432 |
| 21 Feb 2023 | CNY | 27.14 | 27.39 | 26.6 | 26.9 | 26.9 | +0.26 (+0.98%) | 14,348,311 |
| 20 Feb 2023 | CNY | 24.6 | 26.64 | 24.25 | 26.64 | 26.64 | +2.42 (+9.99%) | 14,555,081 |
| 17 Feb 2023 | CNY | 25.3 | 25.38 | 24.22 | 24.22 | 24.22 | -1.08 (-4.27%) | 5,898,089 |
| 16 Feb 2023 | CNY | 26.3 | 26.36 | 24.96 | 25.3 | 25.3 | -1.3 (-4.89%) | 10,586,169 |
| 15 Feb 2023 | CNY | 25.99 | 26.85 | 25.72 | 26.6 | 26.6 | +0.31 (+1.18%) | 10,344,882 |
