| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 21.93 | 22 | 21.6 | 21.89 | 21.89 | -0.04 (-0.18%) | 1,420,429 |
| 27 Mar 2023 | CNY | 22.41 | 22.49 | 21.9 | 21.93 | 21.93 | -0.37 (-1.66%) | 1,093,650 |
| 24 Mar 2023 | CNY | 22.51 | 22.63 | 22.27 | 22.3 | 22.3 | -0.21 (-0.93%) | 1,507,428 |
| 23 Mar 2023 | CNY | 22.31 | 22.64 | 22.08 | 22.51 | 22.51 | +0.21 (+0.94%) | 1,923,505 |
| 22 Mar 2023 | CNY | 22.45 | 22.97 | 22.22 | 22.3 | 22.3 | 0.0 (0.0%) | 1,509,282 |
| 21 Mar 2023 | CNY | 21.78 | 22.46 | 21.7 | 22.3 | 22.3 | +0.44 (+2.01%) | 2,660,900 |
| 20 Mar 2023 | CNY | 21.81 | 22.05 | 21.56 | 21.86 | 21.86 | +0.14 (+0.64%) | 1,383,888 |
| 17 Mar 2023 | CNY | 22.22 | 22.39 | 21.7 | 21.72 | 21.72 | -0.58 (-2.60%) | 2,244,308 |
| 16 Mar 2023 | CNY | 22.45 | 22.65 | 22.16 | 22.3 | 22.3 | -0.15 (-0.67%) | 1,378,082 |
| 15 Mar 2023 | CNY | 22.35 | 22.53 | 22.19 | 22.45 | 22.45 | +0.27 (+1.22%) | 1,407,926 |
| 14 Mar 2023 | CNY | 22.49 | 22.49 | 22.02 | 22.18 | 22.18 | -0.33 (-1.47%) | 1,516,123 |
| 13 Mar 2023 | CNY | 22.32 | 22.93 | 22.24 | 22.51 | 22.51 | +0.13 (+0.58%) | 2,254,803 |
| 10 Mar 2023 | CNY | 23.45 | 23.45 | 22.37 | 22.38 | 22.38 | -1.25 (-5.29%) | 5,127,534 |
| 9 Mar 2023 | CNY | 23.86 | 24.08 | 23.54 | 23.63 | 23.63 | -0.17 (-0.71%) | 1,880,477 |
| 8 Mar 2023 | CNY | 23.89 | 24.04 | 23.65 | 23.8 | 23.8 | -0.13 (-0.54%) | 1,410,471 |
| 7 Mar 2023 | CNY | 24.35 | 24.48 | 23.92 | 23.93 | 23.93 | -0.41 (-1.68%) | 1,547,418 |
| 6 Mar 2023 | CNY | 24.45 | 24.75 | 24.2 | 24.34 | 24.34 | -0.17 (-0.69%) | 1,481,303 |
| 3 Mar 2023 | CNY | 24.91 | 24.96 | 24.1 | 24.51 | 24.51 | -0.24 (-0.97%) | 1,654,277 |
| 2 Mar 2023 | CNY | 24.65 | 24.86 | 24.46 | 24.75 | 24.75 | +0.1 (+0.41%) | 771,523 |
| 1 Mar 2023 | CNY | 24.86 | 24.91 | 24.59 | 24.65 | 24.65 | -0.21 (-0.84%) | 906,846 |
| 28 Feb 2023 | CNY | 24.8 | 25.43 | 24.58 | 24.86 | 24.86 | +0.17 (+0.69%) | 1,535,090 |
| 27 Feb 2023 | CNY | 25.05 | 25.05 | 24.55 | 24.69 | 24.69 | -0.43 (-1.71%) | 1,232,847 |
| 24 Feb 2023 | CNY | 24.98 | 25.12 | 24.8 | 25.12 | 25.12 | +0.17 (+0.68%) | 1,079,990 |
| 23 Feb 2023 | CNY | 25.02 | 25.3 | 24.76 | 24.95 | 24.95 | -0.03 (-0.12%) | 1,233,365 |
| 22 Feb 2023 | CNY | 25.05 | 25.5 | 24.88 | 24.98 | 24.98 | -0.07 (-0.28%) | 1,589,701 |
| 21 Feb 2023 | CNY | 24.99 | 25.22 | 24.73 | 25.05 | 25.05 | +0.12 (+0.48%) | 1,429,100 |
| 20 Feb 2023 | CNY | 24.68 | 25.04 | 24.45 | 24.93 | 24.93 | +0.25 (+1.01%) | 1,418,282 |
| 17 Feb 2023 | CNY | 24.71 | 25.25 | 24.43 | 24.68 | 24.68 | +0.05 (+0.20%) | 1,708,782 |
| 16 Feb 2023 | CNY | 24.9 | 25.24 | 24.3 | 24.63 | 24.63 | -0.34 (-1.36%) | 1,761,529 |
| 15 Feb 2023 | CNY | 25.38 | 25.38 | 24.86 | 24.97 | 24.97 | -0.14 (-0.56%) | 981,539 |
