| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2023 | CNY | 17.73 | 18 | 17.6 | 17.82 | 17.82 | +0.17 (+0.96%) | 3,610,682 |
| 16 Mar 2023 | CNY | 17.76 | 17.94 | 17.5 | 17.65 | 17.65 | -0.2 (-1.12%) | 2,843,486 |
| 15 Mar 2023 | CNY | 17.79 | 17.99 | 17.7 | 17.85 | 17.85 | +0.18 (+1.02%) | 2,587,318 |
| 14 Mar 2023 | CNY | 17.94 | 18.09 | 17.54 | 17.67 | 17.67 | -0.27 (-1.51%) | 3,325,830 |
| 13 Mar 2023 | CNY | 18.24 | 18.24 | 17.82 | 17.94 | 17.94 | -0.07 (-0.39%) | 2,944,744 |
| 10 Mar 2023 | CNY | 18.2 | 18.29 | 17.98 | 18.01 | 18.01 | -0.24 (-1.32%) | 2,749,549 |
| 9 Mar 2023 | CNY | 18.05 | 18.4 | 18.05 | 18.25 | 18.25 | +0.21 (+1.16%) | 3,624,688 |
| 8 Mar 2023 | CNY | 18.02 | 18.09 | 17.82 | 18.04 | 18.04 | +0.02 (+0.11%) | 2,938,274 |
| 7 Mar 2023 | CNY | 18.39 | 18.39 | 17.99 | 18.02 | 18.02 | -0.3 (-1.64%) | 3,788,949 |
| 6 Mar 2023 | CNY | 18.5 | 18.58 | 18.25 | 18.32 | 18.32 | -0.08 (-0.43%) | 3,262,509 |
| 3 Mar 2023 | CNY | 18.57 | 18.59 | 18.38 | 18.4 | 18.4 | -0.16 (-0.86%) | 2,711,498 |
| 2 Mar 2023 | CNY | 18.49 | 18.67 | 18.42 | 18.56 | 18.56 | +0.07 (+0.38%) | 3,477,714 |
| 1 Mar 2023 | CNY | 18.79 | 18.89 | 18.42 | 18.49 | 18.49 | -0.21 (-1.12%) | 4,329,589 |
| 28 Feb 2023 | CNY | 18.7 | 18.9 | 18.56 | 18.7 | 18.7 | +0.14 (+0.75%) | 3,641,510 |
| 27 Feb 2023 | CNY | 18.64 | 18.75 | 18.46 | 18.56 | 18.56 | -0.17 (-0.91%) | 3,897,076 |
| 24 Feb 2023 | CNY | 18.44 | 19.02 | 18.44 | 18.73 | 18.73 | +0.3 (+1.63%) | 6,113,661 |
| 23 Feb 2023 | CNY | 18.4 | 18.73 | 18.22 | 18.43 | 18.43 | -0.11 (-0.59%) | 6,889,434 |
| 22 Feb 2023 | CNY | 17.6 | 18.71 | 17.56 | 18.54 | 18.54 | +0.88 (+4.98%) | 9,975,015 |
| 21 Feb 2023 | CNY | 17.49 | 17.73 | 17.4 | 17.66 | 17.66 | +0.21 (+1.20%) | 4,516,861 |
| 20 Feb 2023 | CNY | 17.41 | 17.56 | 17.2 | 17.45 | 17.45 | +0.03 (+0.17%) | 5,366,561 |
| 17 Feb 2023 | CNY | 17.4 | 17.69 | 17.29 | 17.42 | 17.42 | +0.07 (+0.40%) | 4,182,142 |
| 16 Feb 2023 | CNY | 17.62 | 17.82 | 17.28 | 17.35 | 17.35 | -0.15 (-0.86%) | 4,384,266 |
| 15 Feb 2023 | CNY | 17.67 | 17.74 | 17.45 | 17.5 | 17.5 | -0.1 (-0.57%) | 3,189,542 |
| 14 Feb 2023 | CNY | 17.75 | 17.83 | 17.5 | 17.6 | 17.6 | -0.11 (-0.62%) | 4,368,805 |
| 13 Feb 2023 | CNY | 17.3 | 17.81 | 17.3 | 17.71 | 17.71 | +0.42 (+2.43%) | 6,155,668 |
| 10 Feb 2023 | CNY | 17.42 | 17.47 | 17.19 | 17.29 | 17.29 | -0.13 (-0.75%) | 3,702,838 |
| 9 Feb 2023 | CNY | 17.44 | 17.58 | 17.33 | 17.42 | 17.42 | 0.0 (0.0%) | 3,221,023 |
| 8 Feb 2023 | CNY | 17.59 | 17.59 | 17.39 | 17.42 | 17.42 | -0.13 (-0.74%) | 3,678,175 |
| 7 Feb 2023 | CNY | 17.63 | 17.68 | 17.45 | 17.55 | 17.55 | +0.07 (+0.40%) | 3,612,155 |
| 6 Feb 2023 | CNY | 17.6 | 17.72 | 17.43 | 17.48 | 17.48 | -0.27 (-1.52%) | 4,742,783 |
