| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 22.23 | 22.65 | 22.23 | 22.56 | 22.56 | +0.21 (+0.94%) | 632,361 |
| 4 Apr 2023 | CNY | 22.88 | 23.11 | 22.32 | 22.35 | 22.35 | -0.47 (-2.06%) | 1,183,710 |
| 3 Apr 2023 | CNY | 22.94 | 23.19 | 22.73 | 22.82 | 22.82 | -0.04 (-0.17%) | 797,499 |
| 31 Mar 2023 | CNY | 22.49 | 22.98 | 22.27 | 22.86 | 22.86 | +0.37 (+1.65%) | 788,141 |
| 30 Mar 2023 | CNY | 22.65 | 22.7 | 22.36 | 22.49 | 22.49 | -0.09 (-0.40%) | 494,198 |
| 29 Mar 2023 | CNY | 22.8 | 23.11 | 22.51 | 22.58 | 22.58 | -0.38 (-1.66%) | 697,792 |
| 28 Mar 2023 | CNY | 23.27 | 23.29 | 22.88 | 22.96 | 22.96 | -0.31 (-1.33%) | 1,005,687 |
| 27 Mar 2023 | CNY | 22.97 | 23.47 | 22.63 | 23.27 | 23.27 | +0.44 (+1.93%) | 1,314,180 |
| 24 Mar 2023 | CNY | 23 | 23.24 | 22.63 | 22.83 | 22.83 | -0.08 (-0.35%) | 1,111,926 |
| 23 Mar 2023 | CNY | 23.12 | 23.2 | 22.7 | 22.91 | 22.91 | -0.26 (-1.12%) | 1,526,651 |
| 22 Mar 2023 | CNY | 23.4 | 23.75 | 22.91 | 23.17 | 23.17 | -0.07 (-0.30%) | 1,482,877 |
| 21 Mar 2023 | CNY | 22.66 | 23.28 | 22.6 | 23.24 | 23.24 | +0.62 (+2.74%) | 1,456,332 |
| 20 Mar 2023 | CNY | 22.97 | 23 | 22.26 | 22.62 | 22.62 | -0.39 (-1.69%) | 1,464,123 |
| 17 Mar 2023 | CNY | 23.18 | 23.3 | 22.88 | 23.01 | 23.01 | +0.01 (+0.04%) | 1,291,164 |
| 16 Mar 2023 | CNY | 23.96 | 24.1 | 22.87 | 23 | 23 | -0.95 (-3.97%) | 2,563,415 |
| 15 Mar 2023 | CNY | 24.39 | 24.87 | 23.93 | 23.95 | 23.95 | -0.26 (-1.07%) | 1,211,168 |
| 14 Mar 2023 | CNY | 24.43 | 24.43 | 23.86 | 24.21 | 24.21 | -0.01 (-0.04%) | 1,213,806 |
| 13 Mar 2023 | CNY | 25.13 | 25.13 | 24.05 | 24.22 | 24.22 | -0.7 (-2.81%) | 1,082,057 |
| 10 Mar 2023 | CNY | 25.2 | 25.2 | 24.82 | 24.92 | 24.92 | -0.28 (-1.11%) | 609,477 |
| 9 Mar 2023 | CNY | 24.51 | 25.49 | 24.51 | 25.2 | 25.2 | +0.7 (+2.86%) | 1,227,163 |
| 8 Mar 2023 | CNY | 24.39 | 24.5 | 24.2 | 24.5 | 24.5 | +0.15 (+0.62%) | 575,743 |
| 7 Mar 2023 | CNY | 24.9 | 25.08 | 24.32 | 24.35 | 24.35 | -0.57 (-2.29%) | 839,067 |
| 6 Mar 2023 | CNY | 24.85 | 25 | 24.54 | 24.92 | 24.92 | +0.09 (+0.36%) | 761,648 |
| 3 Mar 2023 | CNY | 24.89 | 25.05 | 24.58 | 24.83 | 24.83 | -0.06 (-0.24%) | 714,955 |
| 2 Mar 2023 | CNY | 25.53 | 25.58 | 24.81 | 24.89 | 24.89 | -0.64 (-2.51%) | 1,232,913 |
| 1 Mar 2023 | CNY | 25.58 | 25.83 | 25.25 | 25.53 | 25.53 | -0.05 (-0.20%) | 974,487 |
| 28 Feb 2023 | CNY | 25.4 | 25.6 | 25.13 | 25.58 | 25.58 | +0.41 (+1.63%) | 704,376 |
| 27 Feb 2023 | CNY | 25.59 | 25.9 | 25.11 | 25.17 | 25.17 | -0.42 (-1.64%) | 816,464 |
| 24 Feb 2023 | CNY | 26 | 26.11 | 25.43 | 25.59 | 25.59 | -0.33 (-1.27%) | 618,221 |
| 23 Feb 2023 | CNY | 26.14 | 26.5 | 25.7 | 25.92 | 25.92 | -0.36 (-1.37%) | 794,967 |
