| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2023 | CNY | 27.2 | 27.2 | 26.4 | 26.48 | 26.48 | -0.55 (-2.03%) | 764,713 |
| 3 Apr 2023 | CNY | 26.44 | 27.11 | 26.21 | 27.03 | 27.03 | +0.59 (+2.23%) | 757,058 |
| 31 Mar 2023 | CNY | 26.77 | 26.77 | 26.11 | 26.44 | 26.44 | -0.24 (-0.90%) | 615,776 |
| 30 Mar 2023 | CNY | 27 | 27.16 | 26.41 | 26.68 | 26.68 | -0.43 (-1.59%) | 800,789 |
| 29 Mar 2023 | CNY | 27.36 | 27.62 | 26.86 | 27.11 | 27.11 | -0.19 (-0.70%) | 449,228 |
| 28 Mar 2023 | CNY | 27.97 | 28.03 | 27.21 | 27.3 | 27.3 | -0.77 (-2.74%) | 559,227 |
| 27 Mar 2023 | CNY | 28.2 | 28.25 | 27.51 | 28.07 | 28.07 | +0.05 (+0.18%) | 939,195 |
| 24 Mar 2023 | CNY | 28.17 | 28.33 | 27.8 | 28.02 | 28.02 | +0.04 (+0.14%) | 797,407 |
| 23 Mar 2023 | CNY | 28.15 | 28.15 | 27.41 | 27.98 | 27.98 | -0.03 (-0.11%) | 922,155 |
| 22 Mar 2023 | CNY | 27.85 | 28.12 | 27.57 | 28.01 | 28.01 | +0.31 (+1.12%) | 1,300,111 |
| 21 Mar 2023 | CNY | 26.77 | 27.96 | 26.77 | 27.7 | 27.7 | +0.97 (+3.63%) | 1,502,922 |
| 20 Mar 2023 | CNY | 26.75 | 26.8 | 26.08 | 26.73 | 26.73 | +0.03 (+0.11%) | 651,857 |
| 17 Mar 2023 | CNY | 26.04 | 26.88 | 26.04 | 26.7 | 26.7 | +0.69 (+2.65%) | 570,076 |
| 16 Mar 2023 | CNY | 26.36 | 26.69 | 25.8 | 26.01 | 26.01 | -0.54 (-2.03%) | 458,878 |
| 15 Mar 2023 | CNY | 26.31 | 26.86 | 26.13 | 26.55 | 26.55 | +0.42 (+1.61%) | 491,776 |
| 14 Mar 2023 | CNY | 26.63 | 26.63 | 25.89 | 26.13 | 26.13 | -0.44 (-1.66%) | 671,531 |
| 13 Mar 2023 | CNY | 26.5 | 26.77 | 26.06 | 26.57 | 26.57 | -0.04 (-0.15%) | 581,259 |
| 10 Mar 2023 | CNY | 26.52 | 27.11 | 26.44 | 26.61 | 26.61 | -0.12 (-0.45%) | 618,213 |
| 9 Mar 2023 | CNY | 26.75 | 26.98 | 26.42 | 26.73 | 26.73 | -0.05 (-0.19%) | 402,495 |
| 8 Mar 2023 | CNY | 26.04 | 26.78 | 25.82 | 26.78 | 26.78 | +0.66 (+2.53%) | 550,675 |
| 7 Mar 2023 | CNY | 27.11 | 27.27 | 26.01 | 26.12 | 26.12 | -0.85 (-3.15%) | 793,261 |
| 6 Mar 2023 | CNY | 26.99 | 27.43 | 26.71 | 26.97 | 26.97 | +0.2 (+0.75%) | 976,233 |
| 3 Mar 2023 | CNY | 26.62 | 26.99 | 26.45 | 26.77 | 26.77 | -0.15 (-0.56%) | 748,990 |
| 2 Mar 2023 | CNY | 26.98 | 27.3 | 26.6 | 26.92 | 26.92 | -0.05 (-0.19%) | 891,592 |
| 1 Mar 2023 | CNY | 26.5 | 27 | 26.32 | 26.97 | 26.97 | +0.47 (+1.77%) | 809,427 |
| 28 Feb 2023 | CNY | 26.36 | 27.01 | 26.1 | 26.5 | 26.5 | -0.01 (-0.04%) | 731,636 |
| 27 Feb 2023 | CNY | 26.88 | 27.21 | 26.3 | 26.51 | 26.51 | -0.46 (-1.71%) | 1,054,817 |
| 24 Feb 2023 | CNY | 26.91 | 27.35 | 26.69 | 26.97 | 26.97 | +0.13 (+0.48%) | 819,624 |
| 23 Feb 2023 | CNY | 26.79 | 27.4 | 26.57 | 26.84 | 26.84 | +0.23 (+0.86%) | 1,239,763 |
| 22 Feb 2023 | CNY | 26 | 26.74 | 26 | 26.61 | 26.61 | +0.44 (+1.68%) | 1,105,906 |
