| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 25.18 | 26.27 | 25.18 | 26.1 | 26.1 | +0.91 (+3.61%) | 4,054,029 |
| 6 Apr 2023 | CNY | 25.5 | 25.62 | 25 | 25.19 | 25.19 | -0.31 (-1.22%) | 2,297,340 |
| 4 Apr 2023 | CNY | 25 | 25.56 | 24.85 | 25.5 | 25.5 | +0.6 (+2.41%) | 3,185,419 |
| 3 Apr 2023 | CNY | 24.88 | 25.37 | 24.81 | 24.9 | 24.9 | +0.06 (+0.24%) | 2,030,227 |
| 31 Mar 2023 | CNY | 24.76 | 24.98 | 24.66 | 24.84 | 24.84 | +0.09 (+0.36%) | 1,259,178 |
| 30 Mar 2023 | CNY | 24.8 | 24.9 | 24.52 | 24.75 | 24.75 | -0.11 (-0.44%) | 1,589,030 |
| 29 Mar 2023 | CNY | 24.83 | 25.04 | 24.61 | 24.86 | 24.86 | +0.01 (+0.04%) | 1,538,015 |
| 28 Mar 2023 | CNY | 25.16 | 25.28 | 24.81 | 24.85 | 24.85 | -0.23 (-0.92%) | 1,488,199 |
| 27 Mar 2023 | CNY | 24.65 | 25.47 | 24.47 | 25.08 | 25.08 | +0.42 (+1.70%) | 2,553,716 |
| 24 Mar 2023 | CNY | 25.68 | 26.11 | 24.6 | 24.66 | 24.66 | -0.81 (-3.18%) | 4,177,086 |
| 23 Mar 2023 | CNY | 26.17 | 26.26 | 25.25 | 25.47 | 25.47 | -0.7 (-2.67%) | 2,826,257 |
| 22 Mar 2023 | CNY | 26.4 | 26.78 | 26.03 | 26.17 | 26.17 | -0.28 (-1.06%) | 2,295,167 |
| 21 Mar 2023 | CNY | 25.8 | 26.58 | 25.58 | 26.45 | 26.45 | +0.25 (+0.95%) | 2,558,903 |
| 20 Mar 2023 | CNY | 26.8 | 26.89 | 25.9 | 26.2 | 26.2 | -0.59 (-2.20%) | 2,463,386 |
| 17 Mar 2023 | CNY | 27.29 | 27.41 | 26.66 | 26.79 | 26.79 | -0.29 (-1.07%) | 2,753,539 |
| 16 Mar 2023 | CNY | 27.74 | 28.37 | 27 | 27.08 | 27.08 | -0.96 (-3.42%) | 3,640,189 |
| 15 Mar 2023 | CNY | 27.46 | 28.35 | 27.4 | 28.04 | 28.04 | +0.58 (+2.11%) | 3,731,987 |
| 14 Mar 2023 | CNY | 27.67 | 27.83 | 27.16 | 27.46 | 27.46 | -0.34 (-1.22%) | 2,740,294 |
| 13 Mar 2023 | CNY | 26.9 | 27.91 | 26.67 | 27.8 | 27.8 | +0.93 (+3.46%) | 3,897,249 |
| 10 Mar 2023 | CNY | 27.18 | 27.23 | 26.65 | 26.87 | 26.87 | -0.59 (-2.15%) | 2,439,594 |
| 9 Mar 2023 | CNY | 27.32 | 27.77 | 27 | 27.46 | 27.46 | +0.13 (+0.48%) | 2,741,041 |
| 8 Mar 2023 | CNY | 27.29 | 27.85 | 26.98 | 27.33 | 27.33 | +0.1 (+0.37%) | 2,933,239 |
| 7 Mar 2023 | CNY | 28.1 | 28.31 | 27.22 | 27.23 | 27.23 | -0.36 (-1.30%) | 5,228,235 |
| 6 Mar 2023 | CNY | 26.64 | 27.97 | 26.57 | 27.59 | 27.59 | +1.04 (+3.92%) | 4,065,627 |
| 3 Mar 2023 | CNY | 26.87 | 27.24 | 26.43 | 26.55 | 26.55 | -0.41 (-1.52%) | 2,634,231 |
| 2 Mar 2023 | CNY | 25.77 | 27.33 | 25.61 | 26.96 | 26.96 | +1.21 (+4.70%) | 4,209,845 |
| 1 Mar 2023 | CNY | 25.6 | 25.81 | 25.25 | 25.75 | 25.75 | +0.26 (+1.02%) | 1,341,850 |
| 28 Feb 2023 | CNY | 25.27 | 25.65 | 25 | 25.49 | 25.49 | +0.45 (+1.80%) | 1,527,752 |
| 27 Feb 2023 | CNY | 25.55 | 25.75 | 24.83 | 25.04 | 25.04 | -0.62 (-2.42%) | 1,869,586 |
| 24 Feb 2023 | CNY | 25.8 | 26.1 | 25.63 | 25.66 | 25.66 | -0.05 (-0.19%) | 1,621,767 |
