| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 21.75 | 22.51 | 21.55 | 21.89 | 21.89 | -0.13 (-0.59%) | 4,754,995 |
| 4 Apr 2023 | CNY | 23 | 23.23 | 21.4 | 22.02 | 22.02 | -0.68 (-3.00%) | 10,449,257 |
| 3 Apr 2023 | CNY | 20.64 | 22.7 | 20.3 | 22.7 | 22.7 | +2.06 (+9.98%) | 8,904,394 |
| 31 Mar 2023 | CNY | 21.69 | 21.8 | 20.49 | 20.64 | 20.64 | -1.17 (-5.36%) | 5,256,270 |
| 30 Mar 2023 | CNY | 20.59 | 22.25 | 20.12 | 21.81 | 21.81 | +1.44 (+7.07%) | 5,921,276 |
| 29 Mar 2023 | CNY | 20.71 | 20.85 | 20.26 | 20.37 | 20.37 | -0.51 (-2.44%) | 2,323,416 |
| 28 Mar 2023 | CNY | 20.71 | 21.07 | 20.64 | 20.88 | 20.88 | +0.17 (+0.82%) | 2,177,195 |
| 27 Mar 2023 | CNY | 21.4 | 21.4 | 20.43 | 20.71 | 20.71 | -0.61 (-2.86%) | 3,273,041 |
| 24 Mar 2023 | CNY | 21.5 | 21.7 | 20.72 | 21.32 | 21.32 | -0.18 (-0.84%) | 4,695,525 |
| 23 Mar 2023 | CNY | 22.08 | 22.31 | 21.24 | 21.5 | 21.5 | -0.62 (-2.80%) | 3,303,136 |
| 22 Mar 2023 | CNY | 22.63 | 22.99 | 22 | 22.12 | 22.12 | -0.61 (-2.68%) | 4,377,144 |
| 21 Mar 2023 | CNY | 21.48 | 23.28 | 21.25 | 22.73 | 22.73 | +1.25 (+5.82%) | 7,638,033 |
| 20 Mar 2023 | CNY | 21.08 | 21.79 | 20.33 | 21.48 | 21.48 | +0.4 (+1.90%) | 5,055,104 |
| 17 Mar 2023 | CNY | 22.35 | 22.49 | 21.06 | 21.08 | 21.08 | -1.28 (-5.72%) | 6,167,885 |
| 16 Mar 2023 | CNY | 22.88 | 22.9 | 21.9 | 22.36 | 22.36 | -0.64 (-2.78%) | 4,786,406 |
| 15 Mar 2023 | CNY | 21.98 | 23.15 | 21.72 | 23 | 23 | +1.38 (+6.38%) | 8,422,085 |
| 14 Mar 2023 | CNY | 21.6 | 21.74 | 21.19 | 21.62 | 21.62 | -0.13 (-0.60%) | 2,574,380 |
| 13 Mar 2023 | CNY | 21.23 | 21.89 | 21.15 | 21.75 | 21.75 | +0.5 (+2.35%) | 3,497,201 |
| 10 Mar 2023 | CNY | 22 | 22.19 | 21.16 | 21.25 | 21.25 | -0.73 (-3.32%) | 3,906,861 |
| 9 Mar 2023 | CNY | 22.3 | 22.64 | 21.91 | 21.98 | 21.98 | -0.31 (-1.39%) | 2,001,086 |
| 8 Mar 2023 | CNY | 22.21 | 22.76 | 22.21 | 22.29 | 22.29 | +0.05 (+0.22%) | 2,418,345 |
| 7 Mar 2023 | CNY | 22.73 | 23.08 | 22.2 | 22.24 | 22.24 | -0.67 (-2.92%) | 3,476,144 |
| 6 Mar 2023 | CNY | 23.72 | 24 | 22.04 | 22.91 | 22.91 | -0.79 (-3.33%) | 10,421,992 |
| 3 Mar 2023 | CNY | 24.08 | 25.35 | 23.69 | 23.7 | 23.7 | -0.4 (-1.66%) | 6,897,526 |
| 2 Mar 2023 | CNY | 23.95 | 24.6 | 23.66 | 24.1 | 24.1 | +0.01 (+0.04%) | 4,650,259 |
| 1 Mar 2023 | CNY | 23.46 | 24.44 | 23.01 | 24.09 | 24.09 | +0.51 (+2.16%) | 7,676,133 |
| 28 Feb 2023 | CNY | 22.21 | 23.7 | 21.81 | 23.58 | 23.58 | +1.38 (+6.22%) | 6,977,204 |
| 27 Feb 2023 | CNY | 21.31 | 22.33 | 21.15 | 22.2 | 22.2 | +0.9 (+4.23%) | 6,821,622 |
| 24 Feb 2023 | CNY | 21.7 | 21.71 | 21.02 | 21.3 | 21.3 | -0.3 (-1.39%) | 3,101,274 |
| 23 Feb 2023 | CNY | 21.63 | 22.38 | 21.26 | 21.6 | 21.6 | +0.08 (+0.37%) | 7,024,668 |
