| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2023 | CNY | 28.4 | 28.99 | 28.2 | 28.88 | 28.88 | +0.6 (+2.12%) | 1,594,982 |
| 22 Mar 2023 | CNY | 29.71 | 29.85 | 28.11 | 28.28 | 28.28 | -1.11 (-3.78%) | 2,485,305 |
| 21 Mar 2023 | CNY | 28.8 | 29.6 | 28.8 | 29.39 | 29.39 | +0.24 (+0.82%) | 1,321,773 |
| 20 Mar 2023 | CNY | 30.37 | 30.45 | 28.95 | 29.15 | 29.15 | -1.31 (-4.30%) | 1,871,760 |
| 17 Mar 2023 | CNY | 31.49 | 31.49 | 30.29 | 30.46 | 30.46 | -0.47 (-1.52%) | 2,309,899 |
| 16 Mar 2023 | CNY | 32.06 | 32.32 | 30.8 | 30.93 | 30.93 | -1.39 (-4.30%) | 2,004,177 |
| 15 Mar 2023 | CNY | 31.68 | 32.8 | 31.55 | 32.32 | 32.32 | +0.67 (+2.12%) | 2,108,811 |
| 14 Mar 2023 | CNY | 32.22 | 32.44 | 31.09 | 31.65 | 31.65 | -0.34 (-1.06%) | 1,858,979 |
| 13 Mar 2023 | CNY | 31.76 | 32.08 | 31 | 31.99 | 31.99 | +0.23 (+0.72%) | 1,575,079 |
| 10 Mar 2023 | CNY | 31.91 | 32.23 | 31.5 | 31.76 | 31.76 | -0.64 (-1.98%) | 1,844,199 |
| 9 Mar 2023 | CNY | 30.76 | 33.27 | 30.71 | 32.4 | 32.4 | +1.39 (+4.48%) | 3,377,212 |
| 8 Mar 2023 | CNY | 30.31 | 31.52 | 30.31 | 31.01 | 31.01 | +0.62 (+2.04%) | 2,074,111 |
| 7 Mar 2023 | CNY | 30.95 | 31.5 | 30.38 | 30.39 | 30.39 | -0.71 (-2.28%) | 2,774,132 |
| 6 Mar 2023 | CNY | 30.34 | 31.7 | 29.94 | 31.1 | 31.1 | +0.94 (+3.12%) | 4,225,882 |
| 3 Mar 2023 | CNY | 29.5 | 31 | 29.26 | 30.16 | 30.16 | +1.09 (+3.75%) | 5,227,067 |
| 2 Mar 2023 | CNY | 30.64 | 32 | 28.82 | 29.07 | 29.07 | -1.73 (-5.62%) | 5,751,362 |
| 1 Mar 2023 | CNY | 30.33 | 31.09 | 29.77 | 30.8 | 30.8 | +0.91 (+3.04%) | 7,204,573 |
| 28 Feb 2023 | CNY | 27.5 | 29.89 | 27.4 | 29.89 | 29.89 | +4.98 (+19.99%) | 8,491,906 |
| 27 Feb 2023 | CNY | 25.5 | 25.5 | 24.6 | 24.91 | 24.91 | -0.31 (-1.23%) | 888,661 |
| 24 Feb 2023 | CNY | 25.41 | 25.81 | 25.1 | 25.22 | 25.22 | -0.28 (-1.10%) | 610,327 |
| 23 Feb 2023 | CNY | 25.6 | 26.26 | 25.2 | 25.5 | 25.5 | -0.07 (-0.27%) | 1,048,209 |
| 22 Feb 2023 | CNY | 25.1 | 25.76 | 24.91 | 25.57 | 25.57 | +0.32 (+1.27%) | 1,249,087 |
| 21 Feb 2023 | CNY | 24.7 | 25.29 | 24.47 | 25.25 | 25.25 | +0.38 (+1.53%) | 1,842,024 |
| 20 Feb 2023 | CNY | 24.15 | 24.95 | 23.7 | 24.87 | 24.87 | +0.77 (+3.20%) | 2,093,123 |
| 17 Feb 2023 | CNY | 24.32 | 24.42 | 23.67 | 24.1 | 24.1 | +0.25 (+1.05%) | 1,814,919 |
| 16 Feb 2023 | CNY | 23.3 | 24.95 | 23.3 | 23.85 | 23.85 | +0.44 (+1.88%) | 2,100,144 |
| 15 Feb 2023 | CNY | 23.39 | 23.81 | 23.09 | 23.41 | 23.41 | +0.16 (+0.69%) | 1,211,291 |
| 14 Feb 2023 | CNY | 23.29 | 23.32 | 22.81 | 23.25 | 23.25 | +0.22 (+0.96%) | 783,534 |
| 13 Feb 2023 | CNY | 23.23 | 23.38 | 22.74 | 23.03 | 23.03 | -0.01 (-0.04%) | 1,183,551 |
| 10 Feb 2023 | CNY | 23.68 | 23.68 | 22.93 | 23.04 | 23.04 | -0.57 (-2.41%) | 1,422,817 |
