| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2023 | CNY | 23.9 | 23.42 | 23.72 | 23.82 | 23.82 | +0.1 (+0.42%) | 1,529,300 |
| 24 Mar 2023 | CNY | 24.25 | 23.59 | 24.12 | 23.72 | 23.72 | -0.3 (-1.25%) | 2,571,780 |
| 23 Mar 2023 | CNY | 24.34 | 23.98 | 24.34 | 24.02 | 24.02 | -0.19 (-0.78%) | 1,498,450 |
| 22 Mar 2023 | CNY | 24.39 | 24.01 | 24.16 | 24.21 | 24.21 | +0.09 (+0.37%) | 1,205,300 |
| 21 Mar 2023 | CNY | 24.13 | 23.51 | 23.59 | 24.12 | 24.12 | +0.59 (+2.51%) | 1,748,250 |
| 20 Mar 2023 | CNY | 24.29 | 23.4 | 24.13 | 23.53 | 23.53 | -0.55 (-2.28%) | 3,312,600 |
| 17 Mar 2023 | CNY | 24.89 | 24.08 | 24.74 | 24.08 | 24.08 | -0.55 (-2.23%) | 3,048,650 |
| 16 Mar 2023 | CNY | 25.1 | 24.53 | 24.99 | 24.63 | 24.63 | -0.44 (-1.76%) | 1,884,700 |
| 15 Mar 2023 | CNY | 25.21 | 24.7 | 24.8 | 25.07 | 25.07 | +0.42 (+1.70%) | 1,848,700 |
| 14 Mar 2023 | CNY | 25.04 | 24.51 | 24.85 | 24.65 | 24.65 | -0.2 (-0.80%) | 1,648,110 |
| 13 Mar 2023 | CNY | 24.9 | 24.51 | 24.68 | 24.85 | 24.85 | +0.17 (+0.69%) | 1,658,300 |
| 10 Mar 2023 | CNY | 25 | 24.49 | 24.98 | 24.68 | 24.68 | -0.35 (-1.40%) | 2,706,200 |
| 9 Mar 2023 | CNY | 25.15 | 25 | 25.05 | 25.03 | 25.03 | -0.07 (-0.28%) | 1,403,840 |
| 8 Mar 2023 | CNY | 25.24 | 24.97 | 25.1 | 25.1 | 25.1 | -0.04 (-0.16%) | 1,447,770 |
| 7 Mar 2023 | CNY | 25.65 | 25.06 | 25.32 | 25.14 | 25.14 | -0.18 (-0.71%) | 2,746,350 |
| 6 Mar 2023 | CNY | 25.33 | 25.08 | 25.18 | 25.32 | 25.32 | +0.14 (+0.56%) | 1,642,880 |
| 3 Mar 2023 | CNY | 25.26 | 25 | 25.08 | 25.18 | 25.18 | +0.06 (+0.24%) | 1,580,550 |
| 2 Mar 2023 | CNY | 25.25 | 25.04 | 25.25 | 25.12 | 25.12 | -0.13 (-0.51%) | 1,528,010 |
| 1 Mar 2023 | CNY | 25.37 | 24.93 | 25.37 | 25.25 | 25.25 | -0.1 (-0.39%) | 2,137,000 |
| 28 Feb 2023 | CNY | 25.35 | 24.92 | 25 | 25.35 | 25.35 | +0.42 (+1.68%) | 2,880,100 |
| 27 Feb 2023 | CNY | 25.6 | 24.77 | 25.47 | 24.93 | 24.93 | -0.56 (-2.20%) | 2,792,380 |
| 24 Feb 2023 | CNY | 25.69 | 25.37 | 25.5 | 25.49 | 25.49 | -0.12 (-0.47%) | 1,757,800 |
| 23 Feb 2023 | CNY | 25.97 | 25.4 | 25.8 | 25.61 | 25.61 | -0.19 (-0.74%) | 2,173,130 |
| 22 Feb 2023 | CNY | 25.84 | 25.49 | 25.51 | 25.8 | 25.8 | +0.19 (+0.74%) | 1,607,510 |
| 21 Feb 2023 | CNY | 25.85 | 25.45 | 25.69 | 25.61 | 25.61 | -0.08 (-0.31%) | 2,455,410 |
| 20 Feb 2023 | CNY | 25.76 | 25.34 | 25.65 | 25.69 | 25.69 | -0.03 (-0.12%) | 2,843,510 |
| 17 Feb 2023 | CNY | 25.96 | 25.6 | 25.83 | 25.72 | 25.72 | -0.11 (-0.43%) | 2,750,760 |
| 16 Feb 2023 | CNY | 26.26 | 25.62 | 25.9 | 25.83 | 25.83 | -0.17 (-0.65%) | 3,646,810 |
| 15 Feb 2023 | CNY | 26.74 | 25.81 | 26.55 | 26 | 26 | -0.65 (-2.44%) | 5,106,200 |
| 14 Feb 2023 | CNY | 26.73 | 26.03 | 26.1 | 26.65 | 26.65 | +0.5 (+1.91%) | 3,696,220 |
