| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 26.68 | 28.16 | 25.84 | 26.08 | 26.08 | -0.6 (-2.25%) | 21,618,822 |
| 7 Apr 2023 | CNY | 25.94 | 26.79 | 25.57 | 26.68 | 26.68 | +0.89 (+3.45%) | 19,662,217 |
| 6 Apr 2023 | CNY | 24.22 | 26.86 | 24.15 | 25.79 | 25.79 | +1.39 (+5.70%) | 23,279,383 |
| 4 Apr 2023 | CNY | 23.9 | 24.79 | 23.8 | 24.4 | 24.4 | +0.45 (+1.88%) | 17,961,056 |
| 3 Apr 2023 | CNY | 23.36 | 24.09 | 23.2 | 23.95 | 23.95 | +0.87 (+3.77%) | 14,980,634 |
| 31 Mar 2023 | CNY | 23 | 23.25 | 22.63 | 23.08 | 23.08 | +0.2 (+0.87%) | 7,632,001 |
| 30 Mar 2023 | CNY | 22.68 | 23.5 | 22.6 | 22.88 | 22.88 | +0.18 (+0.79%) | 9,639,206 |
| 29 Mar 2023 | CNY | 22.23 | 23.2 | 21.83 | 22.7 | 22.7 | +0.58 (+2.62%) | 11,911,490 |
| 28 Mar 2023 | CNY | 22.7 | 22.81 | 22.02 | 22.12 | 22.12 | -0.63 (-2.77%) | 7,137,746 |
| 27 Mar 2023 | CNY | 23 | 23.33 | 22.5 | 22.75 | 22.75 | -0.43 (-1.86%) | 8,862,495 |
| 24 Mar 2023 | CNY | 23.7 | 24.2 | 23.07 | 23.18 | 23.18 | -0.6 (-2.52%) | 12,532,183 |
| 23 Mar 2023 | CNY | 22.8 | 24.04 | 22.75 | 23.78 | 23.78 | +0.91 (+3.98%) | 16,198,670 |
| 22 Mar 2023 | CNY | 23.07 | 23.07 | 22.7 | 22.87 | 22.87 | -0.16 (-0.69%) | 6,194,201 |
| 21 Mar 2023 | CNY | 22.97 | 23.38 | 22.58 | 23.03 | 23.03 | +0.1 (+0.44%) | 9,644,006 |
| 20 Mar 2023 | CNY | 23.08 | 23.5 | 22.8 | 22.93 | 22.93 | +0.13 (+0.57%) | 9,912,183 |
| 17 Mar 2023 | CNY | 22.87 | 23.22 | 22.53 | 22.8 | 22.8 | +0.22 (+0.97%) | 9,216,804 |
| 16 Mar 2023 | CNY | 22.89 | 23.33 | 22.54 | 22.58 | 22.58 | -0.33 (-1.44%) | 10,296,844 |
| 15 Mar 2023 | CNY | 22.52 | 23.66 | 22.45 | 22.91 | 22.91 | +0.32 (+1.42%) | 15,710,179 |
| 14 Mar 2023 | CNY | 21.95 | 22.83 | 21.68 | 22.59 | 22.59 | +0.51 (+2.31%) | 12,477,143 |
| 13 Mar 2023 | CNY | 22.29 | 22.46 | 21.76 | 22.08 | 22.08 | -0.1 (-0.45%) | 7,636,834 |
| 10 Mar 2023 | CNY | 21.53 | 22.51 | 21.5 | 22.18 | 22.18 | +0.47 (+2.16%) | 12,896,669 |
| 9 Mar 2023 | CNY | 21.38 | 22 | 21.34 | 21.71 | 21.71 | +0.26 (+1.21%) | 7,963,564 |
| 8 Mar 2023 | CNY | 20.51 | 21.5 | 20.51 | 21.45 | 21.45 | +0.63 (+3.03%) | 5,546,325 |
| 7 Mar 2023 | CNY | 21.82 | 21.82 | 20.77 | 20.82 | 20.82 | -0.86 (-3.97%) | 5,446,793 |
| 6 Mar 2023 | CNY | 21.26 | 21.75 | 21.22 | 21.68 | 21.68 | +0.32 (+1.50%) | 6,074,639 |
| 3 Mar 2023 | CNY | 21.05 | 21.64 | 21.05 | 21.36 | 21.36 | +0.66 (+3.19%) | 8,772,673 |
| 2 Mar 2023 | CNY | 20.8 | 21.14 | 20.68 | 20.7 | 20.7 | -0.06 (-0.29%) | 4,736,894 |
| 1 Mar 2023 | CNY | 20.67 | 20.85 | 20.52 | 20.76 | 20.76 | +0.1 (+0.48%) | 4,134,174 |
| 28 Feb 2023 | CNY | 20.46 | 20.79 | 20.41 | 20.66 | 20.66 | +0.18 (+0.88%) | 3,140,442 |
| 27 Feb 2023 | CNY | 21.2 | 21.25 | 20.47 | 20.48 | 20.48 | -1.18 (-5.45%) | 8,354,780 |
