| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 26.98 | 28.07 | 26.76 | 27.84 | 27.84 | +0.75 (+2.77%) | 2,060,632 |
| 6 Apr 2023 | CNY | 27.2 | 27.39 | 26.86 | 27.09 | 27.09 | -0.04 (-0.15%) | 1,857,748 |
| 4 Apr 2023 | CNY | 27.59 | 27.59 | 26.8 | 27.13 | 27.13 | -0.46 (-1.67%) | 1,785,707 |
| 3 Apr 2023 | CNY | 26.37 | 27.8 | 26.37 | 27.59 | 27.59 | +1.15 (+4.35%) | 2,901,004 |
| 31 Mar 2023 | CNY | 25.99 | 26.8 | 25.02 | 26.44 | 26.44 | +0.32 (+1.23%) | 2,141,490 |
| 30 Mar 2023 | CNY | 26.52 | 26.52 | 25.7 | 26.12 | 26.12 | -0.33 (-1.25%) | 2,121,264 |
| 29 Mar 2023 | CNY | 26.25 | 27.13 | 26.14 | 26.45 | 26.45 | +0.32 (+1.22%) | 3,001,932 |
| 28 Mar 2023 | CNY | 26.78 | 27.33 | 26.03 | 26.13 | 26.13 | -0.87 (-3.22%) | 2,948,996 |
| 27 Mar 2023 | CNY | 27.17 | 28.24 | 26.61 | 27 | 27 | -0.41 (-1.50%) | 3,770,187 |
| 24 Mar 2023 | CNY | 28.1 | 28.1 | 26.17 | 27.41 | 27.41 | -0.22 (-0.80%) | 6,049,641 |
| 23 Mar 2023 | CNY | 25.76 | 27.98 | 25.58 | 27.63 | 27.63 | +1.9 (+7.38%) | 8,968,047 |
| 22 Mar 2023 | CNY | 23.94 | 26.02 | 23.85 | 25.73 | 25.73 | +1.67 (+6.94%) | 3,697,305 |
| 21 Mar 2023 | CNY | 23.13 | 24.17 | 22.68 | 24.06 | 24.06 | +0.96 (+4.16%) | 2,322,201 |
| 20 Mar 2023 | CNY | 23.89 | 24.43 | 23.05 | 23.1 | 23.1 | -0.72 (-3.02%) | 2,345,550 |
| 17 Mar 2023 | CNY | 22.98 | 24.06 | 22.98 | 23.82 | 23.82 | +0.91 (+3.97%) | 1,786,671 |
| 16 Mar 2023 | CNY | 23.11 | 23.36 | 22.78 | 22.91 | 22.91 | -0.16 (-0.69%) | 1,106,250 |
| 15 Mar 2023 | CNY | 23.49 | 23.87 | 23 | 23.07 | 23.07 | -0.3 (-1.28%) | 1,456,862 |
| 14 Mar 2023 | CNY | 23.63 | 24.1 | 23.2 | 23.37 | 23.37 | -0.35 (-1.48%) | 1,722,355 |
| 13 Mar 2023 | CNY | 24.06 | 24.06 | 23.1 | 23.72 | 23.72 | +0.28 (+1.19%) | 2,664,748 |
| 10 Mar 2023 | CNY | 23.83 | 24.33 | 23.26 | 23.44 | 23.44 | -0.56 (-2.33%) | 3,211,802 |
| 9 Mar 2023 | CNY | 23.3 | 24 | 22.8 | 24 | 24 | +0.73 (+3.14%) | 2,044,631 |
| 8 Mar 2023 | CNY | 22.4 | 23.57 | 22.4 | 23.27 | 23.27 | +0.73 (+3.24%) | 1,522,637 |
| 7 Mar 2023 | CNY | 22.66 | 23.14 | 22.38 | 22.54 | 22.54 | -0.12 (-0.53%) | 1,234,164 |
| 6 Mar 2023 | CNY | 22.8 | 23.07 | 22.61 | 22.66 | 22.66 | -0.16 (-0.70%) | 858,912 |
| 3 Mar 2023 | CNY | 23.22 | 23.39 | 22.59 | 22.82 | 22.82 | -0.57 (-2.44%) | 1,714,472 |
| 2 Mar 2023 | CNY | 23.09 | 23.63 | 22.92 | 23.39 | 23.39 | +0.2 (+0.86%) | 1,821,630 |
| 1 Mar 2023 | CNY | 22.18 | 23.37 | 22.05 | 23.19 | 23.19 | +1.01 (+4.55%) | 2,254,849 |
| 28 Feb 2023 | CNY | 22.26 | 22.67 | 21.9 | 22.18 | 22.18 | +0.32 (+1.46%) | 1,697,285 |
| 27 Feb 2023 | CNY | 22 | 22.73 | 21.6 | 21.86 | 21.86 | -0.13 (-0.59%) | 1,322,322 |
| 24 Feb 2023 | CNY | 21.82 | 22.2 | 21.62 | 21.99 | 21.99 | +0.15 (+0.69%) | 803,381 |
