| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 21.97 | 22.34 | 21.78 | 22.2 | 22.2 | +0.36 (+1.65%) | 55,724,401 |
| 30 Mar 2023 | CNY | 22.41 | 22.78 | 21.5 | 21.84 | 21.84 | -0.71 (-3.15%) | 85,066,033 |
| 29 Mar 2023 | CNY | 23.31 | 23.53 | 21.86 | 22.55 | 22.55 | -0.99 (-4.21%) | 116,958,361 |
| 28 Mar 2023 | CNY | 24.4 | 24.76 | 23.43 | 23.54 | 23.54 | -0.96 (-3.92%) | 68,033,269 |
| 27 Mar 2023 | CNY | 24.66 | 25.26 | 24.31 | 24.5 | 24.5 | -0.29 (-1.17%) | 86,612,036 |
| 24 Mar 2023 | CNY | 24.85 | 25.18 | 24.24 | 24.79 | 24.79 | -0.43 (-1.70%) | 88,863,788 |
| 23 Mar 2023 | CNY | 23.6 | 25.81 | 23.49 | 25.22 | 25.22 | +1.52 (+6.41%) | 138,132,530 |
| 22 Mar 2023 | CNY | 23.55 | 23.7 | 23.05 | 23.7 | 23.7 | +0.23 (+0.98%) | 54,851,701 |
| 21 Mar 2023 | CNY | 23.57 | 23.73 | 23.08 | 23.47 | 23.47 | -0.38 (-1.59%) | 59,108,757 |
| 20 Mar 2023 | CNY | 23.12 | 24.5 | 22.95 | 23.85 | 23.85 | +0.47 (+2.01%) | 104,234,193 |
| 17 Mar 2023 | CNY | 23.34 | 23.66 | 22.6 | 23.38 | 23.38 | +0.43 (+1.87%) | 82,713,513 |
| 16 Mar 2023 | CNY | 22.66 | 23.68 | 22.6 | 22.95 | 22.95 | -0.05 (-0.22%) | 71,966,484 |
| 15 Mar 2023 | CNY | 23.06 | 23.75 | 22.74 | 23 | 23 | -0.3 (-1.29%) | 76,565,816 |
| 14 Mar 2023 | CNY | 22.16 | 23.59 | 21.79 | 23.3 | 23.3 | +0.95 (+4.25%) | 99,689,906 |
| 13 Mar 2023 | CNY | 21.5 | 22.4 | 21.42 | 22.35 | 22.35 | +0.67 (+3.09%) | 54,906,121 |
| 10 Mar 2023 | CNY | 22 | 22.66 | 21.67 | 21.68 | 21.68 | -0.81 (-3.60%) | 63,543,194 |
| 9 Mar 2023 | CNY | 22.41 | 23.15 | 22.12 | 22.49 | 22.49 | -0.07 (-0.31%) | 74,397,383 |
| 8 Mar 2023 | CNY | 22.01 | 22.69 | 21.6 | 22.56 | 22.56 | +0.35 (+1.58%) | 87,222,346 |
| 7 Mar 2023 | CNY | 23 | 23.08 | 22.09 | 22.21 | 22.21 | -1.09 (-4.68%) | 98,610,360 |
| 6 Mar 2023 | CNY | 23.99 | 23.99 | 23.04 | 23.3 | 23.3 | -0.93 (-3.84%) | 123,078,127 |
| 3 Mar 2023 | CNY | 23.19 | 24.23 | 23.19 | 24.23 | 24.23 | +2.2 (+9.99%) | 172,109,330 |
| 2 Mar 2023 | CNY | 22.87 | 23.12 | 21.96 | 22.03 | 22.03 | -1.05 (-4.55%) | 60,420,327 |
| 1 Mar 2023 | CNY | 22.06 | 23.38 | 21.99 | 23.08 | 23.08 | +0.73 (+3.27%) | 76,509,105 |
| 28 Feb 2023 | CNY | 22.41 | 22.93 | 21.9 | 22.35 | 22.35 | -0.27 (-1.19%) | 65,227,514 |
| 27 Feb 2023 | CNY | 23.22 | 23.75 | 22.26 | 22.62 | 22.62 | -1.06 (-4.48%) | 96,466,107 |
| 24 Feb 2023 | CNY | 22.85 | 24.2 | 22.48 | 23.68 | 23.68 | +1.13 (+5.01%) | 133,172,080 |
| 23 Feb 2023 | CNY | 22.46 | 23.18 | 22.27 | 22.55 | 22.55 | -0.09 (-0.40%) | 75,535,566 |
| 22 Feb 2023 | CNY | 21.99 | 23.19 | 21.66 | 22.64 | 22.64 | +0.34 (+1.52%) | 80,716,075 |
| 21 Feb 2023 | CNY | 22.4 | 22.81 | 21.91 | 22.3 | 22.3 | -0.39 (-1.72%) | 82,722,818 |
| 20 Feb 2023 | CNY | 20.88 | 22.69 | 20.47 | 22.69 | 22.69 | +2.06 (+9.99%) | 103,151,219 |
