| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 27.48 | 29.97 | 27 | 28.92 | 28.92 | +1.44 (+5.24%) | 7,495,096 |
| 7 Apr 2023 | CNY | 26.63 | 27.86 | 26.31 | 27.48 | 27.48 | +0.86 (+3.23%) | 6,639,394 |
| 6 Apr 2023 | CNY | 24.51 | 27.09 | 24.51 | 26.62 | 26.62 | +1.81 (+7.30%) | 6,204,006 |
| 4 Apr 2023 | CNY | 25 | 25.44 | 24.32 | 24.81 | 24.81 | -0.29 (-1.16%) | 4,337,597 |
| 3 Apr 2023 | CNY | 24.6 | 25.26 | 24.41 | 25.1 | 25.1 | +0.27 (+1.09%) | 2,698,178 |
| 31 Mar 2023 | CNY | 24.69 | 25.5 | 24.63 | 24.83 | 24.83 | -0.03 (-0.12%) | 2,690,049 |
| 30 Mar 2023 | CNY | 25.27 | 25.29 | 24.68 | 24.86 | 24.86 | -0.31 (-1.23%) | 2,021,631 |
| 29 Mar 2023 | CNY | 24.9 | 25.56 | 24.9 | 25.17 | 25.17 | +0.28 (+1.12%) | 2,625,834 |
| 28 Mar 2023 | CNY | 25.67 | 25.85 | 24.87 | 24.89 | 24.89 | -0.81 (-3.15%) | 2,960,314 |
| 27 Mar 2023 | CNY | 27.11 | 27.11 | 25.56 | 25.7 | 25.7 | -1.41 (-5.20%) | 5,671,582 |
| 24 Mar 2023 | CNY | 26.38 | 27.68 | 25.95 | 27.11 | 27.11 | +0.47 (+1.76%) | 4,113,674 |
| 23 Mar 2023 | CNY | 26.34 | 27.05 | 25.93 | 26.64 | 26.64 | +0.51 (+1.95%) | 2,295,009 |
| 22 Mar 2023 | CNY | 26.82 | 27.38 | 26.03 | 26.13 | 26.13 | -0.69 (-2.57%) | 2,782,623 |
| 21 Mar 2023 | CNY | 25.59 | 26.96 | 25.47 | 26.82 | 26.82 | +0.97 (+3.75%) | 3,864,088 |
| 20 Mar 2023 | CNY | 25.2 | 26.36 | 24.45 | 25.85 | 25.85 | +0.37 (+1.45%) | 4,563,366 |
| 17 Mar 2023 | CNY | 25.9 | 26.46 | 25.24 | 25.48 | 25.48 | -0.03 (-0.12%) | 4,733,781 |
| 16 Mar 2023 | CNY | 27.1 | 27.1 | 25.51 | 25.51 | 25.51 | -1.47 (-5.45%) | 4,953,701 |
| 15 Mar 2023 | CNY | 26.95 | 28.14 | 26.89 | 26.98 | 26.98 | -0.04 (-0.15%) | 2,271,332 |
| 14 Mar 2023 | CNY | 26.48 | 27.38 | 26.31 | 27.02 | 27.02 | +0.41 (+1.54%) | 2,400,295 |
| 13 Mar 2023 | CNY | 26.75 | 26.98 | 26.3 | 26.61 | 26.61 | -0.18 (-0.67%) | 1,416,889 |
| 10 Mar 2023 | CNY | 26.69 | 27.36 | 26.26 | 26.79 | 26.79 | -0.14 (-0.52%) | 2,938,548 |
| 9 Mar 2023 | CNY | 27.76 | 27.76 | 26.71 | 26.93 | 26.93 | -0.83 (-2.99%) | 3,937,154 |
| 8 Mar 2023 | CNY | 27.45 | 28.32 | 27.06 | 27.76 | 27.76 | +0.3 (+1.09%) | 1,421,810 |
| 7 Mar 2023 | CNY | 28.4 | 28.51 | 27.38 | 27.46 | 27.46 | -0.84 (-2.97%) | 1,769,104 |
| 6 Mar 2023 | CNY | 27.5 | 28.78 | 27.05 | 28.3 | 28.3 | +1.23 (+4.54%) | 3,954,085 |
| 3 Mar 2023 | CNY | 27.91 | 28.35 | 26.88 | 27.07 | 27.07 | -0.84 (-3.01%) | 4,128,711 |
| 2 Mar 2023 | CNY | 29.75 | 30.56 | 26.88 | 27.91 | 27.91 | -1.84 (-6.18%) | 6,737,619 |
| 1 Mar 2023 | CNY | 29.46 | 29.95 | 29.08 | 29.75 | 29.75 | +0.3 (+1.02%) | 2,376,707 |
| 28 Feb 2023 | CNY | 29.51 | 29.86 | 29.09 | 29.45 | 29.45 | +0.07 (+0.24%) | 1,499,110 |
| 27 Feb 2023 | CNY | 30.05 | 30.1 | 28.89 | 29.38 | 29.38 | -0.69 (-2.29%) | 3,017,723 |
