| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 24.51 | 24.77 | 24.21 | 24.72 | 24.72 | +0.35 (+1.44%) | 927,246 |
| 30 Mar 2023 | CNY | 25.16 | 25.51 | 24.37 | 24.37 | 24.37 | -0.48 (-1.93%) | 924,143 |
| 29 Mar 2023 | CNY | 25 | 25.3 | 24.7 | 24.85 | 24.85 | -0.13 (-0.52%) | 1,099,688 |
| 28 Mar 2023 | CNY | 25.72 | 26.2 | 24.89 | 24.98 | 24.98 | -0.89 (-3.44%) | 1,267,370 |
| 27 Mar 2023 | CNY | 25.18 | 26.07 | 25.04 | 25.87 | 25.87 | +0.7 (+2.78%) | 2,503,880 |
| 24 Mar 2023 | CNY | 24.79 | 25.47 | 24.74 | 25.17 | 25.17 | +0.38 (+1.53%) | 1,778,504 |
| 23 Mar 2023 | CNY | 24.81 | 24.89 | 24.5 | 24.79 | 24.79 | +0.1 (+0.41%) | 1,158,031 |
| 22 Mar 2023 | CNY | 24.9 | 25.1 | 24.65 | 24.69 | 24.69 | -0.23 (-0.92%) | 1,875,378 |
| 21 Mar 2023 | CNY | 24.55 | 25.13 | 24.21 | 24.92 | 24.92 | +0.37 (+1.51%) | 2,282,681 |
| 20 Mar 2023 | CNY | 24.12 | 24.77 | 23.65 | 24.55 | 24.55 | +0.41 (+1.70%) | 3,355,964 |
| 17 Mar 2023 | CNY | 22.87 | 24.55 | 22.7 | 24.14 | 24.14 | +1.39 (+6.11%) | 2,736,906 |
| 16 Mar 2023 | CNY | 23.14 | 23.44 | 22.56 | 22.75 | 22.75 | -0.41 (-1.77%) | 711,503 |
| 15 Mar 2023 | CNY | 22.85 | 23.47 | 22.66 | 23.16 | 23.16 | +0.31 (+1.36%) | 1,133,793 |
| 14 Mar 2023 | CNY | 23.17 | 23.32 | 22.5 | 22.85 | 22.85 | -0.32 (-1.38%) | 752,584 |
| 13 Mar 2023 | CNY | 23.11 | 23.43 | 22.82 | 23.17 | 23.17 | -0.17 (-0.73%) | 847,311 |
| 10 Mar 2023 | CNY | 22.99 | 23.69 | 22.9 | 23.34 | 23.34 | +0.14 (+0.60%) | 1,537,222 |
| 9 Mar 2023 | CNY | 22.88 | 24 | 22.88 | 23.2 | 23.2 | +0.46 (+2.02%) | 1,516,314 |
| 8 Mar 2023 | CNY | 22.21 | 22.79 | 22.06 | 22.74 | 22.74 | +0.48 (+2.16%) | 922,215 |
| 7 Mar 2023 | CNY | 23.06 | 23.15 | 22.23 | 22.26 | 22.26 | -0.73 (-3.18%) | 897,250 |
| 6 Mar 2023 | CNY | 23.08 | 23.19 | 22.83 | 22.99 | 22.99 | +0.02 (+0.09%) | 619,807 |
| 3 Mar 2023 | CNY | 23.2 | 23.28 | 22.8 | 22.97 | 22.97 | -0.15 (-0.65%) | 721,673 |
| 2 Mar 2023 | CNY | 23.17 | 23.34 | 22.88 | 23.12 | 23.12 | -0.02 (-0.09%) | 892,928 |
| 1 Mar 2023 | CNY | 22.89 | 23.17 | 22.72 | 23.14 | 23.14 | +0.35 (+1.54%) | 1,038,505 |
| 28 Feb 2023 | CNY | 22.71 | 23.09 | 22.61 | 22.79 | 22.79 | +0.11 (+0.49%) | 588,382 |
| 27 Feb 2023 | CNY | 22.98 | 23.09 | 22.62 | 22.68 | 22.68 | -0.38 (-1.65%) | 639,550 |
| 24 Feb 2023 | CNY | 22.84 | 23.21 | 22.84 | 23.06 | 23.06 | +0.22 (+0.96%) | 600,060 |
| 23 Feb 2023 | CNY | 23.14 | 23.29 | 22.71 | 22.84 | 22.84 | -0.3 (-1.30%) | 625,297 |
| 22 Feb 2023 | CNY | 22.98 | 23.29 | 22.9 | 23.14 | 23.14 | +0.12 (+0.52%) | 543,012 |
| 21 Feb 2023 | CNY | 23.32 | 23.6 | 22.86 | 23.02 | 23.02 | -0.29 (-1.24%) | 1,083,160 |
| 20 Feb 2023 | CNY | 23.53 | 23.61 | 23 | 23.31 | 23.31 | -0.23 (-0.98%) | 1,063,861 |
