| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 26.99 | 27.29 | 26.42 | 26.65 | 26.65 | -0.21 (-0.78%) | 1,570,937 |
| 28 Mar 2023 | CNY | 27.53 | 27.93 | 26.68 | 26.86 | 26.86 | -0.75 (-2.72%) | 1,960,225 |
| 27 Mar 2023 | CNY | 28.66 | 28.87 | 27.4 | 27.61 | 27.61 | -0.98 (-3.43%) | 2,392,307 |
| 24 Mar 2023 | CNY | 29.25 | 29.92 | 28.32 | 28.59 | 28.59 | -0.44 (-1.52%) | 2,821,532 |
| 23 Mar 2023 | CNY | 27.4 | 29.35 | 27.2 | 29.03 | 29.03 | +1.62 (+5.91%) | 4,457,149 |
| 22 Mar 2023 | CNY | 27 | 27.79 | 26.59 | 27.41 | 27.41 | +0.4 (+1.48%) | 1,823,997 |
| 21 Mar 2023 | CNY | 25.95 | 27.29 | 25.54 | 27.01 | 27.01 | +1.48 (+5.80%) | 1,541,574 |
| 20 Mar 2023 | CNY | 26.08 | 26.24 | 25.27 | 25.53 | 25.53 | -0.56 (-2.15%) | 874,697 |
| 17 Mar 2023 | CNY | 25.49 | 26.46 | 25.49 | 26.09 | 26.09 | +0.59 (+2.31%) | 763,220 |
| 16 Mar 2023 | CNY | 25.92 | 26.41 | 25.47 | 25.5 | 25.5 | -0.51 (-1.96%) | 845,874 |
| 15 Mar 2023 | CNY | 26.42 | 26.85 | 25.91 | 26.01 | 26.01 | -0.56 (-2.11%) | 998,581 |
| 14 Mar 2023 | CNY | 26.15 | 26.75 | 26.05 | 26.57 | 26.57 | +0.32 (+1.22%) | 1,584,577 |
| 13 Mar 2023 | CNY | 26.73 | 27.36 | 26.11 | 26.25 | 26.25 | -0.4 (-1.50%) | 1,583,323 |
| 10 Mar 2023 | CNY | 26.37 | 27.77 | 26.37 | 26.65 | 26.65 | +0.25 (+0.95%) | 2,090,053 |
| 9 Mar 2023 | CNY | 25.1 | 26.92 | 25.1 | 26.4 | 26.4 | +1.15 (+4.55%) | 2,371,889 |
| 8 Mar 2023 | CNY | 24.58 | 25.45 | 24.57 | 25.25 | 25.25 | +0.8 (+3.27%) | 2,214,815 |
| 7 Mar 2023 | CNY | 25.6 | 25.87 | 24.33 | 24.45 | 24.45 | -1.34 (-5.20%) | 2,022,424 |
| 6 Mar 2023 | CNY | 26.45 | 26.75 | 25.79 | 25.79 | 25.79 | -0.66 (-2.50%) | 1,723,401 |
| 3 Mar 2023 | CNY | 27 | 27.68 | 26.43 | 26.45 | 26.45 | -0.4 (-1.49%) | 1,233,755 |
| 2 Mar 2023 | CNY | 27.37 | 27.93 | 26.75 | 26.85 | 26.85 | -0.36 (-1.32%) | 1,224,485 |
| 1 Mar 2023 | CNY | 27.05 | 27.82 | 27.04 | 27.21 | 27.21 | +0.01 (+0.04%) | 1,107,097 |
| 28 Feb 2023 | CNY | 27.6 | 27.88 | 26.55 | 27.2 | 27.2 | -0.9 (-3.20%) | 1,862,051 |
| 27 Feb 2023 | CNY | 27.75 | 28.4 | 27.75 | 28.1 | 28.1 | +0.3 (+1.08%) | 822,038 |
| 24 Feb 2023 | CNY | 27.95 | 28.98 | 27.8 | 27.8 | 27.8 | -0.39 (-1.38%) | 1,689,443 |
| 23 Feb 2023 | CNY | 27.38 | 28.2 | 27.11 | 28.19 | 28.19 | +0.99 (+3.64%) | 1,864,354 |
| 22 Feb 2023 | CNY | 27.05 | 27.7 | 26.85 | 27.2 | 27.2 | 0.0 (0.0%) | 653,613 |
| 21 Feb 2023 | CNY | 27.09 | 27.8 | 26.85 | 27.2 | 27.2 | +0.21 (+0.78%) | 833,390 |
| 20 Feb 2023 | CNY | 26.94 | 27.42 | 26.23 | 26.99 | 26.99 | -0.16 (-0.59%) | 1,239,872 |
| 17 Feb 2023 | CNY | 28 | 28.65 | 27.1 | 27.15 | 27.15 | -0.7 (-2.51%) | 1,405,857 |
| 16 Feb 2023 | CNY | 27.58 | 29.26 | 27.44 | 27.85 | 27.85 | +0.15 (+0.54%) | 2,299,000 |
