| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 31.31 | 33.83 | 30.77 | 31.25 | 31.25 | -0.5 (-1.57%) | 6,396,278 |
| 7 Apr 2023 | CNY | 32.57 | 33.1 | 31.2 | 31.75 | 31.75 | -0.7 (-2.16%) | 4,552,546 |
| 6 Apr 2023 | CNY | 30.44 | 33.84 | 30.08 | 32.45 | 32.45 | +1.12 (+3.57%) | 8,244,781 |
| 4 Apr 2023 | CNY | 30.45 | 32.8 | 29.84 | 31.33 | 31.33 | +0.72 (+2.35%) | 8,590,802 |
| 3 Apr 2023 | CNY | 29.27 | 30.92 | 28.92 | 30.61 | 30.61 | +1.72 (+5.95%) | 5,049,647 |
| 31 Mar 2023 | CNY | 29.03 | 29.35 | 28.5 | 28.89 | 28.89 | -0.04 (-0.14%) | 1,776,395 |
| 30 Mar 2023 | CNY | 29.52 | 30.07 | 28.7 | 28.93 | 28.93 | -0.81 (-2.72%) | 2,786,325 |
| 29 Mar 2023 | CNY | 28.52 | 30.4 | 28.11 | 29.74 | 29.74 | +1.41 (+4.98%) | 4,908,543 |
| 28 Mar 2023 | CNY | 29.71 | 29.98 | 28.32 | 28.33 | 28.33 | -1.32 (-4.45%) | 4,155,912 |
| 27 Mar 2023 | CNY | 29.81 | 30.47 | 29.2 | 29.65 | 29.65 | -0.34 (-1.13%) | 4,451,757 |
| 24 Mar 2023 | CNY | 30.36 | 31.2 | 29.6 | 29.99 | 29.99 | -0.24 (-0.79%) | 6,004,546 |
| 23 Mar 2023 | CNY | 29.46 | 30.38 | 29.04 | 30.23 | 30.23 | +0.34 (+1.14%) | 5,448,138 |
| 22 Mar 2023 | CNY | 30 | 30.64 | 28.9 | 29.89 | 29.89 | -0.12 (-0.40%) | 4,263,319 |
| 21 Mar 2023 | CNY | 30.17 | 31.18 | 29.1 | 30.01 | 30.01 | +0.02 (+0.07%) | 7,420,997 |
| 20 Mar 2023 | CNY | 27.51 | 31.32 | 27.51 | 29.99 | 29.99 | +3.25 (+12.15%) | 10,872,320 |
| 17 Mar 2023 | CNY | 23.59 | 27.43 | 23.4 | 26.74 | 26.74 | +3.27 (+13.93%) | 7,055,397 |
| 16 Mar 2023 | CNY | 24.23 | 24.25 | 23.4 | 23.47 | 23.47 | -0.76 (-3.14%) | 1,360,116 |
| 15 Mar 2023 | CNY | 24 | 24.72 | 24 | 24.23 | 24.23 | +0.23 (+0.96%) | 826,659 |
| 14 Mar 2023 | CNY | 24.01 | 24.4 | 23.5 | 24 | 24 | -0.17 (-0.70%) | 1,215,000 |
| 13 Mar 2023 | CNY | 24.4 | 24.79 | 23.96 | 24.17 | 24.17 | -0.48 (-1.95%) | 1,189,489 |
| 10 Mar 2023 | CNY | 24.95 | 25.32 | 24.41 | 24.65 | 24.65 | -0.68 (-2.68%) | 1,394,380 |
| 9 Mar 2023 | CNY | 24.65 | 25.52 | 24.43 | 25.33 | 25.33 | +0.65 (+2.63%) | 1,681,313 |
| 8 Mar 2023 | CNY | 23.86 | 24.86 | 23.86 | 24.68 | 24.68 | +0.67 (+2.79%) | 1,287,909 |
| 7 Mar 2023 | CNY | 25.15 | 25.24 | 23.98 | 24.01 | 24.01 | -1.02 (-4.08%) | 1,265,325 |
| 6 Mar 2023 | CNY | 24.93 | 25.43 | 24.52 | 25.03 | 25.03 | +0.2 (+0.81%) | 1,015,707 |
| 3 Mar 2023 | CNY | 25.3 | 25.5 | 24.6 | 24.83 | 24.83 | -0.34 (-1.35%) | 1,036,355 |
| 2 Mar 2023 | CNY | 25.9 | 26 | 25.17 | 25.17 | 25.17 | -0.78 (-3.01%) | 1,440,552 |
| 1 Mar 2023 | CNY | 24.98 | 26.35 | 24.8 | 25.95 | 25.95 | +1.15 (+4.64%) | 2,069,225 |
| 28 Feb 2023 | CNY | 24.75 | 25.4 | 24.5 | 24.8 | 24.8 | +0.12 (+0.49%) | 1,497,247 |
| 27 Feb 2023 | CNY | 25.24 | 25.57 | 24.5 | 24.68 | 24.68 | -0.66 (-2.60%) | 1,661,496 |
