| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 24.38 | 25.37 | 24.25 | 25.03 | 25.03 | +0.8 (+3.30%) | 1,243,146 |
| 6 Apr 2023 | CNY | 24 | 24.3 | 23.93 | 24.23 | 24.23 | +0.13 (+0.54%) | 279,959 |
| 4 Apr 2023 | CNY | 24.22 | 24.46 | 23.92 | 24.1 | 24.1 | -0.33 (-1.35%) | 555,848 |
| 3 Apr 2023 | CNY | 24.3 | 24.61 | 24.14 | 24.43 | 24.43 | +0.11 (+0.45%) | 464,648 |
| 31 Mar 2023 | CNY | 24.4 | 24.5 | 24.28 | 24.32 | 24.32 | -0.08 (-0.33%) | 241,792 |
| 30 Mar 2023 | CNY | 24.5 | 24.59 | 24.2 | 24.4 | 24.4 | -0.12 (-0.49%) | 331,337 |
| 29 Mar 2023 | CNY | 24.97 | 25.02 | 24.44 | 24.52 | 24.52 | -0.43 (-1.72%) | 368,507 |
| 28 Mar 2023 | CNY | 24.71 | 25.06 | 24.62 | 24.95 | 24.95 | +0.21 (+0.85%) | 662,098 |
| 27 Mar 2023 | CNY | 24.94 | 24.98 | 24.57 | 24.74 | 24.74 | -0.01 (-0.04%) | 606,927 |
| 24 Mar 2023 | CNY | 24.43 | 24.79 | 24.3 | 24.75 | 24.75 | +0.31 (+1.27%) | 857,167 |
| 23 Mar 2023 | CNY | 24.29 | 24.44 | 24.1 | 24.44 | 24.44 | +0.12 (+0.49%) | 359,613 |
| 22 Mar 2023 | CNY | 24.6 | 24.6 | 24.25 | 24.32 | 24.32 | +0.02 (+0.08%) | 380,859 |
| 21 Mar 2023 | CNY | 23.55 | 24.32 | 23.55 | 24.3 | 24.3 | +0.79 (+3.36%) | 643,914 |
| 20 Mar 2023 | CNY | 23.88 | 23.9 | 23.32 | 23.51 | 23.51 | -0.5 (-2.08%) | 528,701 |
| 17 Mar 2023 | CNY | 24.15 | 24.25 | 23.88 | 24.01 | 24.01 | +0.18 (+0.76%) | 386,577 |
| 16 Mar 2023 | CNY | 24.09 | 24.18 | 23.69 | 23.83 | 23.83 | -0.17 (-0.71%) | 379,590 |
| 15 Mar 2023 | CNY | 23.88 | 24.62 | 23.82 | 24 | 24 | +0.28 (+1.18%) | 750,460 |
| 14 Mar 2023 | CNY | 23.84 | 24.12 | 23.3 | 23.72 | 23.72 | -0.13 (-0.55%) | 604,073 |
| 13 Mar 2023 | CNY | 24.31 | 24.31 | 23.4 | 23.85 | 23.85 | -0.1 (-0.42%) | 454,310 |
| 10 Mar 2023 | CNY | 24.13 | 24.55 | 23.92 | 23.95 | 23.95 | -0.18 (-0.75%) | 486,499 |
| 9 Mar 2023 | CNY | 23.71 | 24.22 | 23.64 | 24.13 | 24.13 | +0.42 (+1.77%) | 461,346 |
| 8 Mar 2023 | CNY | 23.85 | 23.95 | 23.53 | 23.71 | 23.71 | -0.04 (-0.17%) | 255,387 |
| 7 Mar 2023 | CNY | 24.56 | 24.8 | 23.7 | 23.75 | 23.75 | -0.8 (-3.26%) | 556,216 |
| 6 Mar 2023 | CNY | 24.42 | 24.89 | 24.4 | 24.55 | 24.55 | -0.05 (-0.20%) | 357,896 |
| 3 Mar 2023 | CNY | 24.68 | 24.68 | 24.21 | 24.6 | 24.6 | +0.1 (+0.41%) | 429,012 |
| 2 Mar 2023 | CNY | 25.1 | 25.39 | 24.48 | 24.5 | 24.5 | -0.68 (-2.70%) | 492,708 |
| 1 Mar 2023 | CNY | 24.51 | 25.3 | 24.51 | 25.18 | 25.18 | +0.48 (+1.94%) | 576,037 |
| 28 Feb 2023 | CNY | 24.6 | 24.96 | 24.48 | 24.7 | 24.7 | 0.0 (0.0%) | 296,514 |
| 27 Feb 2023 | CNY | 25.24 | 25.32 | 24.39 | 24.7 | 24.7 | -0.5 (-1.98%) | 556,551 |
| 24 Feb 2023 | CNY | 25.11 | 25.53 | 25.02 | 25.2 | 25.2 | +0.01 (+0.04%) | 344,225 |
