| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2023 | CNY | 17.02 | 17.1 | 16.58 | 16.59 | 16.59 | -0.48 (-2.81%) | 2,272,276 |
| 29 Mar 2023 | CNY | 17.44 | 17.44 | 17.04 | 17.07 | 17.07 | -0.47 (-2.68%) | 2,070,809 |
| 28 Mar 2023 | CNY | 17.25 | 17.72 | 17.24 | 17.54 | 17.54 | +0.3 (+1.74%) | 3,257,215 |
| 27 Mar 2023 | CNY | 17.15 | 17.25 | 17.02 | 17.24 | 17.24 | +0.09 (+0.52%) | 1,292,282 |
| 24 Mar 2023 | CNY | 17.16 | 17.28 | 17.09 | 17.15 | 17.15 | +0.03 (+0.18%) | 1,051,734 |
| 23 Mar 2023 | CNY | 17.22 | 17.22 | 17.05 | 17.12 | 17.12 | -0.13 (-0.75%) | 1,301,027 |
| 22 Mar 2023 | CNY | 17.35 | 17.45 | 17.21 | 17.25 | 17.25 | -0.09 (-0.52%) | 1,315,052 |
| 21 Mar 2023 | CNY | 17.1 | 17.45 | 17.02 | 17.34 | 17.34 | +0.24 (+1.40%) | 1,708,735 |
| 20 Mar 2023 | CNY | 17.55 | 17.58 | 17.02 | 17.1 | 17.1 | -0.52 (-2.95%) | 2,109,723 |
| 17 Mar 2023 | CNY | 17.93 | 17.93 | 17.56 | 17.62 | 17.62 | -0.38 (-2.11%) | 2,451,504 |
| 16 Mar 2023 | CNY | 17.68 | 18.67 | 17.39 | 18 | 18 | +0.22 (+1.24%) | 3,724,004 |
| 15 Mar 2023 | CNY | 17.65 | 17.92 | 17.65 | 17.78 | 17.78 | +0.13 (+0.74%) | 1,326,077 |
| 14 Mar 2023 | CNY | 18.26 | 18.26 | 17.44 | 17.65 | 17.65 | -0.54 (-2.97%) | 2,310,021 |
| 13 Mar 2023 | CNY | 18.29 | 18.4 | 18.01 | 18.19 | 18.19 | +0.02 (+0.11%) | 1,537,583 |
| 10 Mar 2023 | CNY | 18.51 | 18.55 | 18.05 | 18.17 | 18.17 | -0.43 (-2.31%) | 2,383,658 |
| 9 Mar 2023 | CNY | 18.85 | 18.88 | 18.55 | 18.6 | 18.6 | -0.26 (-1.38%) | 1,960,167 |
| 8 Mar 2023 | CNY | 19.2 | 19.32 | 18.71 | 18.86 | 18.86 | -0.49 (-2.53%) | 2,902,857 |
| 7 Mar 2023 | CNY | 19.47 | 19.76 | 19.3 | 19.35 | 19.35 | -0.07 (-0.36%) | 2,157,779 |
| 6 Mar 2023 | CNY | 19.43 | 19.53 | 19.32 | 19.42 | 19.42 | -0.02 (-0.10%) | 1,288,414 |
| 3 Mar 2023 | CNY | 19.53 | 19.53 | 19.28 | 19.44 | 19.44 | -0.11 (-0.56%) | 1,723,746 |
| 2 Mar 2023 | CNY | 19.82 | 19.83 | 19.54 | 19.55 | 19.55 | -0.27 (-1.36%) | 1,890,500 |
| 1 Mar 2023 | CNY | 19.89 | 19.92 | 19.72 | 19.82 | 19.82 | -0.06 (-0.30%) | 2,015,149 |
| 28 Feb 2023 | CNY | 20.3 | 20.3 | 19.72 | 19.88 | 19.88 | -0.17 (-0.85%) | 2,948,966 |
| 27 Feb 2023 | CNY | 19.4 | 20.16 | 19.33 | 20.05 | 20.05 | +0.58 (+2.98%) | 4,851,583 |
| 24 Feb 2023 | CNY | 19.48 | 19.55 | 19.2 | 19.47 | 19.47 | -0.03 (-0.15%) | 1,402,747 |
| 23 Feb 2023 | CNY | 19.5 | 19.67 | 19.43 | 19.5 | 19.5 | 0.0 (0.0%) | 1,822,442 |
| 22 Feb 2023 | CNY | 19.42 | 19.56 | 19.32 | 19.5 | 19.5 | -0.04 (-0.20%) | 1,384,882 |
| 21 Feb 2023 | CNY | 19.5 | 19.57 | 19.4 | 19.54 | 19.54 | +0.04 (+0.21%) | 1,757,312 |
| 20 Feb 2023 | CNY | 19.8 | 19.94 | 19.15 | 19.5 | 19.5 | -0.27 (-1.37%) | 3,148,467 |
| 17 Feb 2023 | CNY | 19.65 | 19.92 | 19.6 | 19.77 | 19.77 | +0.1 (+0.51%) | 2,159,436 |
