| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 22.01 | 22.46 | 21.93 | 22.24 | 22.24 | +0.3 (+1.37%) | 2,279,662 |
| 6 Apr 2023 | CNY | 22.4 | 22.4 | 21.9 | 21.94 | 21.94 | -0.46 (-2.05%) | 3,872,754 |
| 4 Apr 2023 | CNY | 22.65 | 22.76 | 22.27 | 22.4 | 22.4 | -0.26 (-1.15%) | 4,808,099 |
| 3 Apr 2023 | CNY | 22.33 | 22.8 | 22.22 | 22.66 | 22.66 | +0.33 (+1.48%) | 5,260,256 |
| 31 Mar 2023 | CNY | 22.17 | 22.5 | 22.06 | 22.33 | 22.33 | +0.1 (+0.45%) | 4,116,366 |
| 30 Mar 2023 | CNY | 21.84 | 22.28 | 21.7 | 22.23 | 22.23 | +0.42 (+1.93%) | 6,675,670 |
| 29 Mar 2023 | CNY | 21.68 | 21.99 | 21.51 | 21.81 | 21.81 | +0.09 (+0.41%) | 4,362,120 |
| 28 Mar 2023 | CNY | 21.98 | 22.22 | 21.69 | 21.72 | 21.72 | -0.13 (-0.59%) | 3,826,726 |
| 27 Mar 2023 | CNY | 22.12 | 22.12 | 21.72 | 21.85 | 21.85 | -0.27 (-1.22%) | 4,569,545 |
| 24 Mar 2023 | CNY | 22.16 | 22.19 | 21.99 | 22.12 | 22.12 | -0.08 (-0.36%) | 4,539,233 |
| 23 Mar 2023 | CNY | 22.62 | 22.62 | 21.98 | 22.2 | 22.2 | -0.49 (-2.16%) | 8,180,493 |
| 22 Mar 2023 | CNY | 22.79 | 22.94 | 22.5 | 22.69 | 22.69 | -0.07 (-0.31%) | 3,431,260 |
| 21 Mar 2023 | CNY | 22.6 | 23 | 22.2 | 22.76 | 22.76 | +0.33 (+1.47%) | 5,439,740 |
| 20 Mar 2023 | CNY | 23.32 | 23.45 | 22.4 | 22.43 | 22.43 | -0.89 (-3.82%) | 7,927,236 |
| 17 Mar 2023 | CNY | 23.48 | 23.85 | 23.19 | 23.32 | 23.32 | -0.19 (-0.81%) | 5,032,347 |
| 16 Mar 2023 | CNY | 24.02 | 24.26 | 23.48 | 23.51 | 23.51 | -0.61 (-2.53%) | 3,842,908 |
| 15 Mar 2023 | CNY | 23.89 | 24.36 | 23.78 | 24.12 | 24.12 | +0.31 (+1.30%) | 4,956,324 |
| 14 Mar 2023 | CNY | 24.41 | 24.68 | 23.66 | 23.81 | 23.81 | -0.6 (-2.46%) | 3,345,197 |
| 13 Mar 2023 | CNY | 23.87 | 24.46 | 23.71 | 24.41 | 24.41 | +0.41 (+1.71%) | 5,031,222 |
| 10 Mar 2023 | CNY | 24.61 | 24.61 | 23.97 | 24 | 24 | -0.53 (-2.16%) | 4,914,820 |
| 9 Mar 2023 | CNY | 24.85 | 25.3 | 24.51 | 24.53 | 24.53 | -0.51 (-2.04%) | 4,937,270 |
| 8 Mar 2023 | CNY | 24.98 | 25.07 | 24.38 | 25.04 | 25.04 | -0.37 (-1.46%) | 7,641,150 |
| 7 Mar 2023 | CNY | 25.55 | 26.02 | 25.29 | 25.41 | 25.41 | -0.04 (-0.16%) | 9,617,183 |
| 6 Mar 2023 | CNY | 25.25 | 25.53 | 24.78 | 25.45 | 25.45 | +0.13 (+0.51%) | 6,461,935 |
| 3 Mar 2023 | CNY | 25.61 | 25.9 | 25.1 | 25.32 | 25.32 | -0.52 (-2.01%) | 7,275,706 |
| 2 Mar 2023 | CNY | 25.1 | 26.16 | 25.02 | 25.84 | 25.84 | +0.84 (+3.36%) | 13,728,360 |
| 1 Mar 2023 | CNY | 24.54 | 25.18 | 24.5 | 25 | 25 | +0.52 (+2.12%) | 9,348,728 |
| 28 Feb 2023 | CNY | 24.97 | 24.99 | 24.23 | 24.48 | 24.48 | -0.07 (-0.29%) | 7,258,948 |
| 27 Feb 2023 | CNY | 25.25 | 25.86 | 24.51 | 24.55 | 24.55 | -0.15 (-0.61%) | 11,687,067 |
| 24 Feb 2023 | CNY | 24.71 | 25 | 24.36 | 24.7 | 24.7 | -0.14 (-0.56%) | 7,772,707 |
