| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 22.53 | 22.87 | 22.22 | 22.39 | 22.39 | -0.18 (-0.80%) | 2,318,083 |
| 27 Mar 2023 | CNY | 22.4 | 22.7 | 22.08 | 22.57 | 22.57 | +0.18 (+0.80%) | 2,089,883 |
| 24 Mar 2023 | CNY | 22.18 | 22.73 | 22.09 | 22.39 | 22.39 | +0.16 (+0.72%) | 2,065,043 |
| 23 Mar 2023 | CNY | 22.48 | 22.56 | 22.11 | 22.23 | 22.23 | -0.25 (-1.11%) | 1,885,546 |
| 22 Mar 2023 | CNY | 22.95 | 23.13 | 22.43 | 22.48 | 22.48 | -0.37 (-1.62%) | 3,323,283 |
| 21 Mar 2023 | CNY | 22.75 | 22.92 | 22.36 | 22.85 | 22.85 | +0.1 (+0.44%) | 2,514,452 |
| 20 Mar 2023 | CNY | 22.05 | 22.95 | 21.92 | 22.75 | 22.75 | +0.5 (+2.25%) | 3,099,975 |
| 17 Mar 2023 | CNY | 22.9 | 23.02 | 22.16 | 22.25 | 22.25 | -0.54 (-2.37%) | 4,174,426 |
| 16 Mar 2023 | CNY | 23.57 | 23.58 | 22.65 | 22.79 | 22.79 | -0.86 (-3.64%) | 2,546,597 |
| 15 Mar 2023 | CNY | 23.3 | 24.11 | 23.3 | 23.65 | 23.65 | +0.35 (+1.50%) | 3,638,800 |
| 14 Mar 2023 | CNY | 23.86 | 23.9 | 22.9 | 23.3 | 23.3 | -0.73 (-3.04%) | 4,082,973 |
| 13 Mar 2023 | CNY | 24.25 | 24.58 | 23.6 | 24.03 | 24.03 | -0.03 (-0.12%) | 3,136,700 |
| 10 Mar 2023 | CNY | 24.54 | 24.65 | 24.06 | 24.06 | 24.06 | -0.84 (-3.37%) | 3,632,758 |
| 9 Mar 2023 | CNY | 25.52 | 25.57 | 24.13 | 24.9 | 24.9 | -0.63 (-2.47%) | 7,724,061 |
| 8 Mar 2023 | CNY | 26.99 | 27.09 | 25.1 | 25.53 | 25.53 | -1.48 (-5.48%) | 8,184,865 |
| 7 Mar 2023 | CNY | 28.51 | 29.29 | 26.95 | 27.01 | 27.01 | -1.43 (-5.03%) | 7,356,436 |
| 6 Mar 2023 | CNY | 28.29 | 28.9 | 27.86 | 28.44 | 28.44 | +0.16 (+0.57%) | 3,062,148 |
| 3 Mar 2023 | CNY | 27.78 | 28.28 | 27.65 | 28.28 | 28.28 | +0.5 (+1.80%) | 2,174,740 |
| 2 Mar 2023 | CNY | 28.14 | 28.3 | 27.71 | 27.78 | 27.78 | -0.49 (-1.73%) | 2,174,423 |
| 1 Mar 2023 | CNY | 29.01 | 29.02 | 27.88 | 28.27 | 28.27 | -0.77 (-2.65%) | 4,352,447 |
| 28 Feb 2023 | CNY | 29 | 29.46 | 28.58 | 29.04 | 29.04 | +0.14 (+0.48%) | 1,902,965 |
| 27 Feb 2023 | CNY | 29.48 | 29.98 | 28.71 | 28.9 | 28.9 | -0.52 (-1.77%) | 3,361,500 |
| 24 Feb 2023 | CNY | 30.38 | 30.5 | 29.4 | 29.42 | 29.42 | -0.81 (-2.68%) | 1,881,129 |
| 23 Feb 2023 | CNY | 29.77 | 30.46 | 29.65 | 30.23 | 30.23 | +0.23 (+0.77%) | 2,672,704 |
| 22 Feb 2023 | CNY | 29.1 | 30.66 | 28.92 | 30 | 30 | +0.75 (+2.56%) | 4,992,695 |
| 21 Feb 2023 | CNY | 29.2 | 29.37 | 28.45 | 29.25 | 29.25 | +0.05 (+0.17%) | 3,153,700 |
| 20 Feb 2023 | CNY | 28.48 | 29.53 | 28.18 | 29.2 | 29.2 | +0.32 (+1.11%) | 4,903,400 |
| 17 Feb 2023 | CNY | 28.51 | 29.14 | 27.87 | 28.88 | 28.88 | +0.42 (+1.48%) | 4,376,948 |
| 16 Feb 2023 | CNY | 29.18 | 29.36 | 28.1 | 28.46 | 28.46 | -0.92 (-3.13%) | 4,743,604 |
| 15 Feb 2023 | CNY | 30.18 | 30.28 | 29.22 | 29.38 | 29.38 | -0.98 (-3.23%) | 6,414,700 |
