| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 25.74 | 26.61 | 25.68 | 26.42 | 26.42 | +0.62 (+2.40%) | 1,967,629 |
| 31 Mar 2023 | CNY | 25.62 | 25.86 | 25.21 | 25.8 | 25.8 | +0.14 (+0.55%) | 1,213,400 |
| 30 Mar 2023 | CNY | 25.68 | 26.27 | 25.55 | 25.66 | 25.66 | -0.1 (-0.39%) | 1,728,949 |
| 29 Mar 2023 | CNY | 25.88 | 26.13 | 25.53 | 25.76 | 25.76 | -0.06 (-0.23%) | 1,121,551 |
| 28 Mar 2023 | CNY | 26.6 | 26.6 | 25.8 | 25.82 | 25.82 | -0.58 (-2.20%) | 1,437,252 |
| 27 Mar 2023 | CNY | 26.7 | 26.84 | 26.15 | 26.4 | 26.4 | -0.26 (-0.98%) | 1,740,190 |
| 24 Mar 2023 | CNY | 26.52 | 26.9 | 26.35 | 26.66 | 26.66 | +0.25 (+0.95%) | 2,645,714 |
| 23 Mar 2023 | CNY | 25.83 | 26.48 | 25.75 | 26.41 | 26.41 | +0.44 (+1.69%) | 2,254,651 |
| 22 Mar 2023 | CNY | 25.58 | 25.99 | 25.35 | 25.97 | 25.97 | +0.42 (+1.64%) | 2,079,700 |
| 21 Mar 2023 | CNY | 24.9 | 25.58 | 24.62 | 25.55 | 25.55 | +0.65 (+2.61%) | 1,558,852 |
| 20 Mar 2023 | CNY | 25.09 | 25.19 | 24.49 | 24.9 | 24.9 | -0.13 (-0.52%) | 1,481,003 |
| 17 Mar 2023 | CNY | 24.84 | 25.24 | 24.77 | 25.03 | 25.03 | +0.37 (+1.50%) | 1,698,249 |
| 16 Mar 2023 | CNY | 25.42 | 25.8 | 24.53 | 24.66 | 24.66 | -0.98 (-3.82%) | 2,146,951 |
| 15 Mar 2023 | CNY | 25.37 | 26.44 | 25.31 | 25.64 | 25.64 | +0.41 (+1.63%) | 2,517,200 |
| 14 Mar 2023 | CNY | 25.75 | 25.75 | 24.62 | 25.23 | 25.23 | -0.44 (-1.71%) | 2,332,200 |
| 13 Mar 2023 | CNY | 26.15 | 26.79 | 25.4 | 25.67 | 25.67 | -0.33 (-1.27%) | 2,764,933 |
| 10 Mar 2023 | CNY | 26.56 | 26.8 | 25.85 | 26 | 26 | -0.97 (-3.60%) | 3,766,349 |
| 9 Mar 2023 | CNY | 25.93 | 27.13 | 25.72 | 26.97 | 26.97 | +1.28 (+4.98%) | 6,956,024 |
| 8 Mar 2023 | CNY | 24.92 | 25.75 | 24.88 | 25.69 | 25.69 | +0.82 (+3.30%) | 2,731,195 |
| 7 Mar 2023 | CNY | 25.85 | 25.85 | 24.84 | 24.87 | 24.87 | -1.01 (-3.90%) | 3,285,300 |
| 6 Mar 2023 | CNY | 25.95 | 26.26 | 25.76 | 25.88 | 25.88 | -0.15 (-0.58%) | 2,586,795 |
| 3 Mar 2023 | CNY | 26.3 | 26.77 | 25.87 | 26.03 | 26.03 | -0.47 (-1.77%) | 3,699,000 |
| 2 Mar 2023 | CNY | 26.17 | 26.55 | 25.83 | 26.5 | 26.5 | +0.33 (+1.26%) | 5,320,149 |
| 1 Mar 2023 | CNY | 25.69 | 26.25 | 25.52 | 26.17 | 26.17 | +0.28 (+1.08%) | 4,312,248 |
| 28 Feb 2023 | CNY | 25.9 | 26.25 | 25.62 | 25.89 | 25.89 | -0.16 (-0.61%) | 4,118,700 |
| 27 Feb 2023 | CNY | 26.93 | 26.96 | 25.8 | 26.05 | 26.05 | -0.91 (-3.38%) | 5,576,930 |
| 24 Feb 2023 | CNY | 27.5 | 27.85 | 26.7 | 26.96 | 26.96 | -1.92 (-6.65%) | 9,304,396 |
| 23 Feb 2023 | CNY | 27.72 | 29.76 | 27.52 | 28.88 | 28.88 | +1.83 (+6.77%) | 13,277,461 |
| 22 Feb 2023 | CNY | 26.81 | 27.05 | 26.81 | 27.05 | 27.05 | +2.46 (+10.00%) | 2,280,200 |
| 21 Feb 2023 | CNY | 24.45 | 24.77 | 24.3 | 24.59 | 24.59 | +0.25 (+1.03%) | 780,900 |
