| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 28.34 | 28.86 | 27.98 | 28.47 | 28.47 | +0.29 (+1.03%) | 1,043,621 |
| 6 Apr 2023 | CNY | 28.48 | 28.78 | 27.83 | 28.18 | 28.18 | -0.3 (-1.05%) | 1,320,871 |
| 4 Apr 2023 | CNY | 29.3 | 29.34 | 28.14 | 28.48 | 28.48 | -0.79 (-2.70%) | 1,841,619 |
| 3 Apr 2023 | CNY | 28.56 | 29.95 | 28.4 | 29.27 | 29.27 | +0.71 (+2.49%) | 2,404,828 |
| 31 Mar 2023 | CNY | 27.18 | 29.68 | 27.15 | 28.56 | 28.56 | +1.2 (+4.39%) | 2,727,811 |
| 30 Mar 2023 | CNY | 27.2 | 27.55 | 27.12 | 27.36 | 27.36 | +0.16 (+0.59%) | 821,100 |
| 29 Mar 2023 | CNY | 27.16 | 27.69 | 27.08 | 27.2 | 27.2 | -0.21 (-0.77%) | 902,492 |
| 28 Mar 2023 | CNY | 27.41 | 27.79 | 27.14 | 27.41 | 27.41 | -0.18 (-0.65%) | 1,270,392 |
| 27 Mar 2023 | CNY | 27.42 | 27.78 | 27.11 | 27.59 | 27.59 | +0.17 (+0.62%) | 1,176,200 |
| 24 Mar 2023 | CNY | 27.68 | 27.97 | 27.4 | 27.42 | 27.42 | -0.26 (-0.94%) | 1,087,600 |
| 23 Mar 2023 | CNY | 28.4 | 28.49 | 27.26 | 27.68 | 27.68 | -0.48 (-1.70%) | 1,553,992 |
| 22 Mar 2023 | CNY | 28.48 | 28.76 | 28.15 | 28.16 | 28.16 | -0.2 (-0.71%) | 889,601 |
| 21 Mar 2023 | CNY | 27.92 | 28.39 | 27.12 | 28.36 | 28.36 | +0.72 (+2.60%) | 1,130,001 |
| 20 Mar 2023 | CNY | 27.94 | 28.14 | 27.17 | 27.64 | 27.64 | -0.3 (-1.07%) | 1,411,200 |
| 17 Mar 2023 | CNY | 28.5 | 28.5 | 27.5 | 27.94 | 27.94 | -0.1 (-0.36%) | 1,745,899 |
| 16 Mar 2023 | CNY | 28.88 | 28.98 | 27.75 | 28.04 | 28.04 | -0.91 (-3.14%) | 1,477,674 |
| 15 Mar 2023 | CNY | 28.21 | 29.28 | 28.2 | 28.95 | 28.95 | +0.74 (+2.62%) | 1,578,500 |
| 14 Mar 2023 | CNY | 28.89 | 28.89 | 27.66 | 28.21 | 28.21 | -0.58 (-2.01%) | 2,830,400 |
| 13 Mar 2023 | CNY | 28.92 | 29.5 | 28.6 | 28.79 | 28.79 | -0.55 (-1.87%) | 1,639,284 |
| 10 Mar 2023 | CNY | 29.63 | 29.87 | 29.2 | 29.34 | 29.34 | -0.25 (-0.84%) | 800,644 |
| 9 Mar 2023 | CNY | 30.08 | 30.27 | 29.58 | 29.59 | 29.59 | -0.62 (-2.05%) | 1,304,600 |
| 8 Mar 2023 | CNY | 30.01 | 30.25 | 29.68 | 30.21 | 30.21 | +0.2 (+0.67%) | 960,101 |
| 7 Mar 2023 | CNY | 30.71 | 30.71 | 29.99 | 30.01 | 30.01 | -0.47 (-1.54%) | 949,755 |
| 6 Mar 2023 | CNY | 30.53 | 30.97 | 29.96 | 30.48 | 30.48 | -0.05 (-0.16%) | 1,585,167 |
| 3 Mar 2023 | CNY | 30.47 | 30.82 | 30.4 | 30.53 | 30.53 | -0.06 (-0.20%) | 950,900 |
| 2 Mar 2023 | CNY | 30.86 | 31.1 | 30.34 | 30.59 | 30.59 | -0.1 (-0.33%) | 1,448,702 |
| 1 Mar 2023 | CNY | 31.62 | 31.62 | 30.45 | 30.69 | 30.69 | -0.41 (-1.32%) | 1,447,584 |
| 28 Feb 2023 | CNY | 30.91 | 31.65 | 30.71 | 31.1 | 31.1 | -0.32 (-1.02%) | 1,705,331 |
| 27 Feb 2023 | CNY | 31.18 | 31.78 | 30.86 | 31.42 | 31.42 | -0.01 (-0.03%) | 1,794,229 |
| 24 Feb 2023 | CNY | 31.01 | 32.18 | 31.01 | 31.43 | 31.43 | +0.18 (+0.58%) | 1,465,071 |
