| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 21.6 | 21.69 | 20 | 20.07 | 20.07 | -1.49 (-6.91%) | 78,063,372 |
| 7 Apr 2023 | CNY | 20.01 | 21.56 | 19.24 | 21.56 | 21.56 | +1.96 (+10.00%) | 109,618,934 |
| 6 Apr 2023 | CNY | 18.05 | 19.6 | 18.04 | 19.6 | 19.6 | +1.78 (+9.99%) | 92,986,743 |
| 4 Apr 2023 | CNY | 18.28 | 18.47 | 17.69 | 17.82 | 17.82 | -0.71 (-3.83%) | 58,296,762 |
| 3 Apr 2023 | CNY | 18.85 | 18.95 | 17.69 | 18.53 | 18.53 | -0.43 (-2.27%) | 67,366,334 |
| 31 Mar 2023 | CNY | 18.4 | 19.15 | 18.2 | 18.96 | 18.96 | +0.36 (+1.94%) | 32,852,110 |
| 30 Mar 2023 | CNY | 18.66 | 19.45 | 18.43 | 18.6 | 18.6 | -0.12 (-0.64%) | 41,246,062 |
| 29 Mar 2023 | CNY | 18.89 | 19.3 | 18.29 | 18.72 | 18.72 | -0.33 (-1.73%) | 39,809,884 |
| 28 Mar 2023 | CNY | 19.19 | 19.53 | 18.44 | 19.05 | 19.05 | +0.24 (+1.28%) | 49,604,658 |
| 27 Mar 2023 | CNY | 19.82 | 20.5 | 18.6 | 18.81 | 18.81 | -1.31 (-6.51%) | 66,008,132 |
| 24 Mar 2023 | CNY | 20.1 | 20.44 | 19.2 | 20.12 | 20.12 | -0.23 (-1.13%) | 49,209,293 |
| 23 Mar 2023 | CNY | 19.8 | 20.85 | 19.71 | 20.35 | 20.35 | +0.18 (+0.89%) | 47,328,713 |
| 22 Mar 2023 | CNY | 18.98 | 20.37 | 18.69 | 20.17 | 20.17 | +1.26 (+6.66%) | 56,309,251 |
| 21 Mar 2023 | CNY | 19.17 | 19.28 | 18.59 | 18.91 | 18.91 | -0.41 (-2.12%) | 42,782,664 |
| 20 Mar 2023 | CNY | 18.81 | 19.69 | 18.65 | 19.32 | 19.32 | +0.6 (+3.21%) | 76,236,350 |
| 17 Mar 2023 | CNY | 17.52 | 19 | 17.42 | 18.72 | 18.72 | +1.44 (+8.33%) | 75,548,396 |
| 16 Mar 2023 | CNY | 17.21 | 17.8 | 16.91 | 17.28 | 17.28 | -0.15 (-0.86%) | 37,929,148 |
| 15 Mar 2023 | CNY | 17.83 | 18.22 | 17.37 | 17.43 | 17.43 | -0.36 (-2.02%) | 42,785,097 |
| 14 Mar 2023 | CNY | 17.74 | 18.36 | 17.6 | 17.79 | 17.79 | +0.1 (+0.57%) | 71,479,089 |
| 13 Mar 2023 | CNY | 17.4 | 18.09 | 16.75 | 17.69 | 17.69 | +0.39 (+2.25%) | 87,282,279 |
| 10 Mar 2023 | CNY | 16.11 | 17.74 | 16.11 | 17.3 | 17.3 | +0.94 (+5.75%) | 90,756,810 |
| 9 Mar 2023 | CNY | 16.49 | 16.66 | 16.1 | 16.36 | 16.36 | -0.16 (-0.97%) | 35,129,676 |
| 8 Mar 2023 | CNY | 15.42 | 16.8 | 15.36 | 16.52 | 16.52 | +1.09 (+7.06%) | 56,037,149 |
| 7 Mar 2023 | CNY | 15.86 | 15.9 | 15.38 | 15.43 | 15.43 | -0.46 (-2.89%) | 16,199,961 |
| 6 Mar 2023 | CNY | 16.18 | 16.26 | 15.83 | 15.89 | 15.89 | -0.3 (-1.85%) | 15,892,806 |
| 3 Mar 2023 | CNY | 16.46 | 16.48 | 15.98 | 16.19 | 16.19 | -0.2 (-1.22%) | 25,341,470 |
| 2 Mar 2023 | CNY | 16.12 | 16.53 | 16.04 | 16.39 | 16.39 | +0.31 (+1.93%) | 36,127,857 |
| 1 Mar 2023 | CNY | 15.64 | 16.13 | 15.63 | 16.08 | 16.08 | +0.38 (+2.42%) | 23,591,855 |
| 28 Feb 2023 | CNY | 15.75 | 15.85 | 15.47 | 15.7 | 15.7 | +0.23 (+1.49%) | 14,919,120 |
| 27 Feb 2023 | CNY | 15.61 | 15.63 | 15.42 | 15.47 | 15.47 | -0.29 (-1.84%) | 10,285,871 |
