| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 28.2 | 28.29 | 27.53 | 27.53 | 27.53 | -0.53 (-1.89%) | 606,953 |
| 27 Mar 2023 | CNY | 28.51 | 28.52 | 27.7 | 28.06 | 28.06 | -0.52 (-1.82%) | 998,727 |
| 24 Mar 2023 | CNY | 27.89 | 28.86 | 27.89 | 28.58 | 28.58 | +0.72 (+2.58%) | 1,285,218 |
| 23 Mar 2023 | CNY | 28.35 | 28.63 | 27.7 | 27.86 | 27.86 | -0.62 (-2.18%) | 1,299,705 |
| 22 Mar 2023 | CNY | 28.2 | 28.58 | 27.8 | 28.48 | 28.48 | +0.48 (+1.71%) | 1,178,739 |
| 21 Mar 2023 | CNY | 27 | 28.38 | 26.75 | 28 | 28 | +1.03 (+3.82%) | 1,044,454 |
| 20 Mar 2023 | CNY | 26.77 | 27.21 | 26.3 | 26.97 | 26.97 | +0.25 (+0.94%) | 646,352 |
| 17 Mar 2023 | CNY | 26.83 | 27.04 | 26.66 | 26.72 | 26.72 | +0.15 (+0.56%) | 447,743 |
| 16 Mar 2023 | CNY | 26.91 | 26.94 | 26.3 | 26.57 | 26.57 | -0.28 (-1.04%) | 331,118 |
| 15 Mar 2023 | CNY | 27.19 | 27.27 | 26.8 | 26.85 | 26.85 | -0.15 (-0.56%) | 282,513 |
| 14 Mar 2023 | CNY | 27.1 | 27.19 | 26.32 | 27 | 27 | +0.07 (+0.26%) | 464,573 |
| 13 Mar 2023 | CNY | 27.68 | 27.79 | 26.78 | 26.93 | 26.93 | -0.61 (-2.21%) | 442,777 |
| 10 Mar 2023 | CNY | 28.16 | 28.25 | 27.5 | 27.54 | 27.54 | -0.62 (-2.20%) | 477,328 |
| 9 Mar 2023 | CNY | 27.98 | 28.63 | 27.78 | 28.16 | 28.16 | +0.18 (+0.64%) | 450,429 |
| 8 Mar 2023 | CNY | 28.23 | 28.23 | 27.67 | 27.98 | 27.98 | -0.15 (-0.53%) | 679,755 |
| 7 Mar 2023 | CNY | 28.85 | 29.12 | 27.96 | 28.13 | 28.13 | -0.6 (-2.09%) | 1,564,553 |
| 6 Mar 2023 | CNY | 27.44 | 28.77 | 27.22 | 28.73 | 28.73 | +1.3 (+4.74%) | 1,281,152 |
| 3 Mar 2023 | CNY | 27.3 | 27.67 | 27.22 | 27.43 | 27.43 | +0.13 (+0.48%) | 620,026 |
| 2 Mar 2023 | CNY | 27.05 | 28 | 26.97 | 27.3 | 27.3 | +0.28 (+1.04%) | 693,481 |
| 1 Mar 2023 | CNY | 26.88 | 27.08 | 26.51 | 27.02 | 27.02 | +0.29 (+1.08%) | 538,330 |
| 28 Feb 2023 | CNY | 26.82 | 27.11 | 26.58 | 26.73 | 26.73 | -0.06 (-0.22%) | 420,509 |
| 27 Feb 2023 | CNY | 27.33 | 27.38 | 26.54 | 26.79 | 26.79 | -0.8 (-2.90%) | 764,911 |
| 24 Feb 2023 | CNY | 27.88 | 28 | 27.13 | 27.59 | 27.59 | 0.0 (0.0%) | 444,304 |
| 23 Feb 2023 | CNY | 27.55 | 27.82 | 27.4 | 27.59 | 27.59 | +0.19 (+0.69%) | 311,100 |
| 22 Feb 2023 | CNY | 27.45 | 27.68 | 26.76 | 27.4 | 27.4 | -0.01 (-0.04%) | 445,346 |
| 21 Feb 2023 | CNY | 27.51 | 27.88 | 27.3 | 27.41 | 27.41 | +0.03 (+0.11%) | 315,024 |
| 20 Feb 2023 | CNY | 27.09 | 27.46 | 26.95 | 27.38 | 27.38 | +0.48 (+1.78%) | 436,199 |
| 17 Feb 2023 | CNY | 27.18 | 27.46 | 26.85 | 26.9 | 26.9 | -0.14 (-0.52%) | 569,405 |
| 16 Feb 2023 | CNY | 28.08 | 28.19 | 26.83 | 27.04 | 27.04 | -0.91 (-3.26%) | 770,656 |
| 15 Feb 2023 | CNY | 28.01 | 28.28 | 27.86 | 27.95 | 27.95 | -0.06 (-0.21%) | 419,944 |
