| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 27.3 | 28.14 | 27.04 | 27.55 | 27.55 | +0.05 (+0.18%) | 1,141,499 |
| 6 Apr 2023 | CNY | 26.8 | 27.59 | 26.31 | 27.5 | 27.5 | +0.07 (+0.26%) | 1,252,779 |
| 4 Apr 2023 | CNY | 27.15 | 27.46 | 26.16 | 27.43 | 27.43 | +0.28 (+1.03%) | 1,470,650 |
| 3 Apr 2023 | CNY | 27.58 | 27.98 | 26.88 | 27.15 | 27.15 | -0.71 (-2.55%) | 1,238,568 |
| 31 Mar 2023 | CNY | 27.35 | 28.4 | 27.3 | 27.86 | 27.86 | +0.22 (+0.80%) | 881,618 |
| 30 Mar 2023 | CNY | 27.45 | 27.83 | 27.12 | 27.64 | 27.64 | +0.24 (+0.88%) | 939,221 |
| 29 Mar 2023 | CNY | 28.62 | 29.5 | 27.34 | 27.4 | 27.4 | -1.08 (-3.79%) | 1,215,446 |
| 28 Mar 2023 | CNY | 29.55 | 29.67 | 28.02 | 28.48 | 28.48 | -1.02 (-3.46%) | 1,011,716 |
| 27 Mar 2023 | CNY | 28.26 | 29.95 | 27.72 | 29.5 | 29.5 | +1.66 (+5.96%) | 2,055,723 |
| 24 Mar 2023 | CNY | 27.77 | 28.39 | 27.5 | 27.84 | 27.84 | +0.17 (+0.61%) | 793,344 |
| 23 Mar 2023 | CNY | 27.2 | 28.25 | 27.2 | 27.67 | 27.67 | -0.06 (-0.22%) | 1,106,349 |
| 22 Mar 2023 | CNY | 28.61 | 28.81 | 27.35 | 27.73 | 27.73 | -0.74 (-2.60%) | 1,109,878 |
| 21 Mar 2023 | CNY | 28.17 | 28.69 | 27.7 | 28.47 | 28.47 | +0.56 (+2.01%) | 965,965 |
| 20 Mar 2023 | CNY | 27.41 | 28.3 | 26.81 | 27.91 | 27.91 | +0.73 (+2.69%) | 1,331,027 |
| 17 Mar 2023 | CNY | 29 | 29.02 | 27.14 | 27.18 | 27.18 | -1.62 (-5.63%) | 1,976,330 |
| 16 Mar 2023 | CNY | 28.78 | 29.16 | 27.9 | 28.8 | 28.8 | +0.02 (+0.07%) | 698,150 |
| 15 Mar 2023 | CNY | 29.74 | 30.09 | 28.39 | 28.78 | 28.78 | -0.67 (-2.28%) | 1,017,294 |
| 14 Mar 2023 | CNY | 30.17 | 30.19 | 28.35 | 29.45 | 29.45 | -0.37 (-1.24%) | 1,257,924 |
| 13 Mar 2023 | CNY | 31.33 | 31.33 | 29.6 | 29.82 | 29.82 | -0.61 (-2.00%) | 419,844 |
| 10 Mar 2023 | CNY | 30.99 | 31.69 | 30.27 | 30.43 | 30.43 | -1.27 (-4.01%) | 960,797 |
| 9 Mar 2023 | CNY | 31.6 | 32.37 | 31.07 | 31.7 | 31.7 | +0.41 (+1.31%) | 576,274 |
| 8 Mar 2023 | CNY | 31.33 | 31.89 | 31.12 | 31.29 | 31.29 | -0.26 (-0.82%) | 384,319 |
| 7 Mar 2023 | CNY | 32.9 | 32.92 | 31.11 | 31.55 | 31.55 | -1.4 (-4.25%) | 976,522 |
| 6 Mar 2023 | CNY | 31.65 | 33.37 | 31.11 | 32.95 | 32.95 | +1.09 (+3.42%) | 1,670,027 |
| 3 Mar 2023 | CNY | 32.25 | 32.25 | 31.55 | 31.86 | 31.86 | -0.34 (-1.06%) | 874,911 |
| 2 Mar 2023 | CNY | 31.86 | 32.49 | 31 | 32.2 | 32.2 | +0.55 (+1.74%) | 2,390,039 |
| 1 Mar 2023 | CNY | 30.23 | 31.8 | 29.82 | 31.65 | 31.65 | +1.42 (+4.70%) | 2,189,948 |
| 28 Feb 2023 | CNY | 29.99 | 30.36 | 29.23 | 30.23 | 30.23 | +0.38 (+1.27%) | 1,454,319 |
| 27 Feb 2023 | CNY | 30.41 | 30.57 | 29.6 | 29.85 | 29.85 | -0.84 (-2.74%) | 1,271,273 |
| 24 Feb 2023 | CNY | 31.8 | 31.8 | 29.9 | 30.69 | 30.69 | -0.54 (-1.73%) | 2,102,859 |
