| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 25.4 | 25.46 | 24.86 | 25.04 | 25.04 | -0.36 (-1.42%) | 1,589,891 |
| 4 Apr 2023 | CNY | 26.29 | 26.3 | 25.28 | 25.4 | 25.4 | -0.81 (-3.09%) | 2,111,036 |
| 3 Apr 2023 | CNY | 26.48 | 26.55 | 26.1 | 26.21 | 26.21 | -0.27 (-1.02%) | 1,282,062 |
| 31 Mar 2023 | CNY | 26.52 | 26.65 | 26.28 | 26.48 | 26.48 | +0.03 (+0.11%) | 977,452 |
| 30 Mar 2023 | CNY | 26.08 | 26.5 | 25.99 | 26.45 | 26.45 | +0.38 (+1.46%) | 1,006,278 |
| 29 Mar 2023 | CNY | 26.47 | 26.66 | 26.01 | 26.07 | 26.07 | -0.4 (-1.51%) | 1,329,061 |
| 28 Mar 2023 | CNY | 26.66 | 26.88 | 26.36 | 26.47 | 26.47 | -0.13 (-0.49%) | 1,623,019 |
| 27 Mar 2023 | CNY | 27.2 | 27.34 | 26.47 | 26.6 | 26.6 | -0.49 (-1.81%) | 2,724,287 |
| 24 Mar 2023 | CNY | 27.79 | 28.11 | 26.88 | 27.09 | 27.09 | -0.68 (-2.45%) | 3,888,956 |
| 23 Mar 2023 | CNY | 28.99 | 29.13 | 26.56 | 27.77 | 27.77 | -1.15 (-3.98%) | 5,810,571 |
| 22 Mar 2023 | CNY | 28.6 | 29.03 | 28.6 | 28.92 | 28.92 | +0.34 (+1.19%) | 2,326,004 |
| 21 Mar 2023 | CNY | 28.1 | 28.94 | 28.01 | 28.58 | 28.58 | +0.34 (+1.20%) | 1,934,265 |
| 20 Mar 2023 | CNY | 28.4 | 29.15 | 27.93 | 28.24 | 28.24 | +0.05 (+0.18%) | 4,138,908 |
| 17 Mar 2023 | CNY | 28.21 | 28.47 | 27.7 | 28.19 | 28.19 | +0.05 (+0.18%) | 1,547,892 |
| 16 Mar 2023 | CNY | 28.11 | 28.86 | 28.06 | 28.14 | 28.14 | -0.08 (-0.28%) | 1,211,522 |
| 15 Mar 2023 | CNY | 28.3 | 28.6 | 28.05 | 28.22 | 28.22 | -0.08 (-0.28%) | 773,720 |
| 14 Mar 2023 | CNY | 28.22 | 28.47 | 27.72 | 28.3 | 28.3 | +0.08 (+0.28%) | 869,164 |
| 13 Mar 2023 | CNY | 28.12 | 28.27 | 27.68 | 28.22 | 28.22 | -0.06 (-0.21%) | 1,197,008 |
| 10 Mar 2023 | CNY | 28.7 | 28.94 | 28.21 | 28.28 | 28.28 | -0.67 (-2.31%) | 1,178,868 |
| 9 Mar 2023 | CNY | 28.86 | 28.98 | 28.6 | 28.95 | 28.95 | +0.24 (+0.84%) | 534,664 |
| 8 Mar 2023 | CNY | 28.74 | 28.79 | 28.3 | 28.71 | 28.71 | +0.08 (+0.28%) | 783,550 |
| 7 Mar 2023 | CNY | 29.14 | 29.26 | 28.58 | 28.63 | 28.63 | -0.51 (-1.75%) | 1,125,975 |
| 6 Mar 2023 | CNY | 28.79 | 29.44 | 28.67 | 29.14 | 29.14 | +0.37 (+1.29%) | 1,498,060 |
| 3 Mar 2023 | CNY | 28.69 | 28.87 | 28.56 | 28.77 | 28.77 | +0.08 (+0.28%) | 869,629 |
| 2 Mar 2023 | CNY | 29.12 | 29.12 | 28.57 | 28.69 | 28.69 | -0.33 (-1.14%) | 1,944,581 |
| 1 Mar 2023 | CNY | 29.54 | 29.54 | 28.91 | 29.02 | 29.02 | -0.51 (-1.73%) | 1,700,572 |
| 28 Feb 2023 | CNY | 29.23 | 29.59 | 29.22 | 29.53 | 29.53 | +0.39 (+1.34%) | 1,287,120 |
| 27 Feb 2023 | CNY | 29.19 | 29.5 | 29.02 | 29.14 | 29.14 | +0.06 (+0.21%) | 1,127,312 |
| 24 Feb 2023 | CNY | 29.1 | 29.39 | 28.86 | 29.08 | 29.08 | -0.01 (-0.03%) | 856,836 |
| 23 Feb 2023 | CNY | 29.3 | 29.55 | 28.92 | 29.09 | 29.09 | -0.21 (-0.72%) | 1,245,577 |
