| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 18 | 18.18 | 18 | 18.13 | 18.13 | +0.07 (+0.39%) | 3,184,280 |
| 4 Apr 2023 | CNY | 18.29 | 18.31 | 17.93 | 18.06 | 18.06 | -0.28 (-1.53%) | 5,167,112 |
| 3 Apr 2023 | CNY | 18.2 | 18.46 | 18.12 | 18.34 | 18.34 | +0.08 (+0.44%) | 3,967,040 |
| 31 Mar 2023 | CNY | 18.07 | 18.46 | 18.07 | 18.26 | 18.26 | +0.19 (+1.05%) | 4,395,559 |
| 30 Mar 2023 | CNY | 18.01 | 18.2 | 17.81 | 18.07 | 18.07 | +0.06 (+0.33%) | 4,417,057 |
| 29 Mar 2023 | CNY | 18.55 | 18.65 | 18 | 18.01 | 18.01 | -0.57 (-3.07%) | 7,957,876 |
| 28 Mar 2023 | CNY | 18.71 | 18.74 | 18.45 | 18.58 | 18.58 | -0.12 (-0.64%) | 5,684,013 |
| 27 Mar 2023 | CNY | 18.5 | 18.77 | 18.41 | 18.7 | 18.7 | +0.06 (+0.32%) | 5,583,549 |
| 24 Mar 2023 | CNY | 19.06 | 19.08 | 18.39 | 18.64 | 18.64 | -0.62 (-3.22%) | 13,969,756 |
| 23 Mar 2023 | CNY | 19.71 | 19.72 | 19.25 | 19.26 | 19.26 | -0.65 (-3.26%) | 11,553,427 |
| 22 Mar 2023 | CNY | 19.85 | 20.17 | 19.65 | 19.91 | 19.91 | +0.12 (+0.61%) | 10,578,181 |
| 21 Mar 2023 | CNY | 19.8 | 19.97 | 19.51 | 19.79 | 19.79 | -0.19 (-0.95%) | 9,930,458 |
| 20 Mar 2023 | CNY | 19.75 | 20.14 | 19.28 | 19.98 | 19.98 | +0.18 (+0.91%) | 13,710,701 |
| 17 Mar 2023 | CNY | 20 | 20.07 | 19.68 | 19.8 | 19.8 | -0.34 (-1.69%) | 16,284,507 |
| 16 Mar 2023 | CNY | 19.5 | 20.24 | 19.21 | 20.14 | 20.14 | +0.54 (+2.76%) | 24,725,973 |
| 15 Mar 2023 | CNY | 19.18 | 19.85 | 19.15 | 19.6 | 19.6 | +0.17 (+0.87%) | 12,620,481 |
| 14 Mar 2023 | CNY | 19.04 | 19.96 | 18.92 | 19.43 | 19.43 | +0.33 (+1.73%) | 16,657,327 |
| 13 Mar 2023 | CNY | 18.78 | 19.14 | 18.43 | 19.1 | 19.1 | -0.27 (-1.39%) | 14,409,609 |
| 10 Mar 2023 | CNY | 18.62 | 20.27 | 18.57 | 19.37 | 19.37 | +0.94 (+5.10%) | 20,820,404 |
| 9 Mar 2023 | CNY | 18.65 | 18.75 | 18.3 | 18.43 | 18.43 | -0.22 (-1.18%) | 3,779,155 |
| 8 Mar 2023 | CNY | 18.66 | 18.75 | 18.34 | 18.65 | 18.65 | -0.1 (-0.53%) | 4,386,453 |
| 7 Mar 2023 | CNY | 19.3 | 19.48 | 18.72 | 18.75 | 18.75 | -0.43 (-2.24%) | 6,621,190 |
| 6 Mar 2023 | CNY | 19.4 | 19.43 | 19.04 | 19.18 | 19.18 | -0.02 (-0.10%) | 5,031,070 |
| 3 Mar 2023 | CNY | 18.86 | 19.32 | 18.85 | 19.2 | 19.2 | +0.34 (+1.80%) | 7,460,931 |
| 2 Mar 2023 | CNY | 19.06 | 19.07 | 18.81 | 18.86 | 18.86 | -0.2 (-1.05%) | 3,720,233 |
| 1 Mar 2023 | CNY | 18.98 | 19.06 | 18.78 | 19.06 | 19.06 | +0.11 (+0.58%) | 4,125,135 |
| 28 Feb 2023 | CNY | 18.67 | 18.95 | 18.67 | 18.95 | 18.95 | +0.3 (+1.61%) | 3,705,855 |
| 27 Feb 2023 | CNY | 18.8 | 18.9 | 18.58 | 18.65 | 18.65 | -0.17 (-0.90%) | 3,980,172 |
| 24 Feb 2023 | CNY | 19.05 | 19.08 | 18.66 | 18.82 | 18.82 | -0.11 (-0.58%) | 3,838,611 |
| 23 Feb 2023 | CNY | 19.08 | 19.22 | 18.85 | 18.93 | 18.93 | -0.15 (-0.79%) | 4,389,025 |
