| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 28.68 | 28.97 | 28.38 | 28.65 | 28.65 | -0.03 (-0.10%) | 527,846 |
| 30 Mar 2023 | CNY | 28.83 | 29.19 | 28.6 | 28.68 | 28.68 | -0.13 (-0.45%) | 475,388 |
| 29 Mar 2023 | CNY | 28.81 | 29.29 | 28.41 | 28.81 | 28.81 | -0.17 (-0.59%) | 740,442 |
| 28 Mar 2023 | CNY | 29.33 | 29.9 | 28.89 | 28.98 | 28.98 | -0.06 (-0.21%) | 1,057,250 |
| 27 Mar 2023 | CNY | 28.97 | 29.73 | 28.58 | 29.04 | 29.04 | +0.41 (+1.43%) | 1,245,430 |
| 24 Mar 2023 | CNY | 28.56 | 28.84 | 28.5 | 28.63 | 28.63 | 0.0 (0.0%) | 713,951 |
| 23 Mar 2023 | CNY | 28.1 | 29.24 | 28.09 | 28.63 | 28.63 | +0.31 (+1.09%) | 749,712 |
| 22 Mar 2023 | CNY | 27.93 | 28.5 | 27.93 | 28.32 | 28.32 | +0.28 (+1.00%) | 578,831 |
| 21 Mar 2023 | CNY | 27.15 | 28.09 | 27.07 | 28.04 | 28.04 | +0.8 (+2.94%) | 694,362 |
| 20 Mar 2023 | CNY | 27.05 | 27.64 | 26.61 | 27.24 | 27.24 | +0.06 (+0.22%) | 600,577 |
| 17 Mar 2023 | CNY | 26.64 | 27.69 | 26.54 | 27.18 | 27.18 | +0.75 (+2.84%) | 666,153 |
| 16 Mar 2023 | CNY | 26.74 | 26.95 | 26.36 | 26.43 | 26.43 | -0.52 (-1.93%) | 470,717 |
| 15 Mar 2023 | CNY | 26.8 | 27.38 | 26.78 | 26.95 | 26.95 | +0.32 (+1.20%) | 549,137 |
| 14 Mar 2023 | CNY | 27.51 | 27.51 | 26.31 | 26.63 | 26.63 | -0.64 (-2.35%) | 815,512 |
| 13 Mar 2023 | CNY | 27.52 | 27.74 | 26.86 | 27.27 | 27.27 | -0.43 (-1.55%) | 617,681 |
| 10 Mar 2023 | CNY | 28.29 | 28.51 | 27.68 | 27.7 | 27.7 | -0.61 (-2.15%) | 558,639 |
| 9 Mar 2023 | CNY | 28.18 | 28.42 | 27.78 | 28.31 | 28.31 | +0.36 (+1.29%) | 470,486 |
| 8 Mar 2023 | CNY | 27.31 | 28.03 | 27.3 | 27.95 | 27.95 | +0.41 (+1.49%) | 402,720 |
| 7 Mar 2023 | CNY | 28.37 | 28.47 | 27.51 | 27.54 | 27.54 | -0.83 (-2.93%) | 769,536 |
| 6 Mar 2023 | CNY | 28.18 | 28.6 | 27.82 | 28.37 | 28.37 | +0.19 (+0.67%) | 726,689 |
| 3 Mar 2023 | CNY | 28.76 | 28.97 | 28.02 | 28.18 | 28.18 | -0.52 (-1.81%) | 958,779 |
| 2 Mar 2023 | CNY | 28.18 | 29.8 | 28.18 | 28.7 | 28.7 | +0.59 (+2.10%) | 1,792,578 |
| 1 Mar 2023 | CNY | 27.47 | 28.18 | 27.31 | 28.11 | 28.11 | +0.64 (+2.33%) | 615,467 |
| 28 Feb 2023 | CNY | 27.37 | 28 | 27.17 | 27.47 | 27.47 | -0.04 (-0.15%) | 503,108 |
| 27 Feb 2023 | CNY | 28.37 | 28.37 | 27.48 | 27.51 | 27.51 | -0.64 (-2.27%) | 571,477 |
| 24 Feb 2023 | CNY | 28.45 | 28.59 | 27.9 | 28.15 | 28.15 | -0.26 (-0.92%) | 445,861 |
| 23 Feb 2023 | CNY | 29.1 | 29.1 | 28.26 | 28.41 | 28.41 | -0.43 (-1.49%) | 453,064 |
| 22 Feb 2023 | CNY | 28.58 | 29.13 | 28.46 | 28.84 | 28.84 | +0.2 (+0.70%) | 767,650 |
| 21 Feb 2023 | CNY | 28.22 | 28.92 | 28 | 28.64 | 28.64 | +0.55 (+1.96%) | 844,988 |
| 20 Feb 2023 | CNY | 28.18 | 28.25 | 27.36 | 28.09 | 28.09 | +0.11 (+0.39%) | 734,220 |
