| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 25 | 25.72 | 24.19 | 24.36 | 24.36 | -0.98 (-3.87%) | 3,321,712 |
| 7 Apr 2023 | CNY | 25.5 | 25.83 | 24.86 | 25.34 | 25.34 | -0.51 (-1.97%) | 3,144,545 |
| 6 Apr 2023 | CNY | 25.19 | 26.46 | 25.02 | 25.85 | 25.85 | +0.17 (+0.66%) | 5,897,569 |
| 4 Apr 2023 | CNY | 24.9 | 26.52 | 24.05 | 25.68 | 25.68 | +0.9 (+3.63%) | 7,416,865 |
| 3 Apr 2023 | CNY | 24 | 25.31 | 24 | 24.78 | 24.78 | +1.04 (+4.38%) | 4,438,380 |
| 31 Mar 2023 | CNY | 23.27 | 24.07 | 22.96 | 23.74 | 23.74 | +0.22 (+0.94%) | 2,211,296 |
| 30 Mar 2023 | CNY | 23.62 | 24.5 | 23.11 | 23.52 | 23.52 | +0.16 (+0.68%) | 2,794,617 |
| 29 Mar 2023 | CNY | 23.51 | 24.1 | 23.01 | 23.36 | 23.36 | -0.74 (-3.07%) | 3,597,799 |
| 28 Mar 2023 | CNY | 24.5 | 25.44 | 24.05 | 24.1 | 24.1 | +0.44 (+1.86%) | 5,296,773 |
| 27 Mar 2023 | CNY | 24.2 | 24.66 | 22.66 | 23.66 | 23.66 | -0.7 (-2.87%) | 5,247,963 |
| 24 Mar 2023 | CNY | 24.39 | 24.68 | 24.11 | 24.36 | 24.36 | -0.18 (-0.73%) | 2,493,290 |
| 23 Mar 2023 | CNY | 24.7 | 25.1 | 24.06 | 24.54 | 24.54 | -0.31 (-1.25%) | 2,776,962 |
| 22 Mar 2023 | CNY | 25.11 | 25.2 | 24.6 | 24.85 | 24.85 | -0.37 (-1.47%) | 2,367,392 |
| 21 Mar 2023 | CNY | 25.05 | 25.77 | 24.7 | 25.22 | 25.22 | +0.34 (+1.37%) | 1,952,585 |
| 20 Mar 2023 | CNY | 26.45 | 26.45 | 24.65 | 24.88 | 24.88 | -1.7 (-6.40%) | 3,426,431 |
| 17 Mar 2023 | CNY | 24.89 | 27.15 | 24.89 | 26.58 | 26.58 | +1.73 (+6.96%) | 4,413,512 |
| 16 Mar 2023 | CNY | 25.3 | 25.43 | 24.5 | 24.85 | 24.85 | -0.5 (-1.97%) | 1,829,497 |
| 15 Mar 2023 | CNY | 25.53 | 26.33 | 24.84 | 25.35 | 25.35 | -0.16 (-0.63%) | 2,566,604 |
| 14 Mar 2023 | CNY | 25.62 | 26.6 | 25.23 | 25.51 | 25.51 | -1.04 (-3.92%) | 3,618,764 |
| 13 Mar 2023 | CNY | 24.2 | 26.8 | 23.8 | 26.55 | 26.55 | +2.17 (+8.90%) | 6,428,627 |
| 10 Mar 2023 | CNY | 22.4 | 25.52 | 22.4 | 24.38 | 24.38 | +1.78 (+7.88%) | 5,403,185 |
| 9 Mar 2023 | CNY | 22.64 | 22.66 | 22.16 | 22.6 | 22.6 | -0.07 (-0.31%) | 1,316,299 |
| 8 Mar 2023 | CNY | 22.28 | 23.1 | 22.23 | 22.67 | 22.67 | +0.16 (+0.71%) | 1,566,560 |
| 7 Mar 2023 | CNY | 22.9 | 23.54 | 22.28 | 22.51 | 22.51 | -0.16 (-0.71%) | 3,691,199 |
| 6 Mar 2023 | CNY | 21.88 | 22.83 | 21.88 | 22.67 | 22.67 | +0.65 (+2.95%) | 2,797,536 |
| 3 Mar 2023 | CNY | 22.45 | 22.46 | 21.75 | 22.02 | 22.02 | -0.15 (-0.68%) | 1,610,263 |
| 2 Mar 2023 | CNY | 22.36 | 22.82 | 22.15 | 22.17 | 22.17 | -0.42 (-1.86%) | 2,422,009 |
| 1 Mar 2023 | CNY | 21.64 | 22.71 | 21.55 | 22.59 | 22.59 | +1.2 (+5.61%) | 5,465,939 |
| 28 Feb 2023 | CNY | 22.33 | 23 | 21.11 | 21.39 | 21.39 | +0.99 (+4.85%) | 5,561,665 |
| 27 Feb 2023 | CNY | 20.95 | 21 | 20.36 | 20.4 | 20.4 | -0.64 (-3.04%) | 1,125,767 |
