| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 23.39 | 25.01 | 23.37 | 24.75 | 24.75 | +1.51 (+6.50%) | 41,790,536 |
| 31 Mar 2023 | CNY | 23.4 | 24 | 22.75 | 23.24 | 23.24 | -0.11 (-0.47%) | 33,584,600 |
| 30 Mar 2023 | CNY | 21.95 | 23.65 | 21.71 | 23.35 | 23.35 | +1.33 (+6.04%) | 44,231,791 |
| 29 Mar 2023 | CNY | 22.38 | 22.53 | 21.23 | 22.02 | 22.02 | -0.38 (-1.70%) | 32,776,735 |
| 28 Mar 2023 | CNY | 21.72 | 22.85 | 21.23 | 22.4 | 22.4 | +0.46 (+2.10%) | 41,573,114 |
| 27 Mar 2023 | CNY | 21.77 | 23.07 | 21.3 | 21.94 | 21.94 | -0.05 (-0.23%) | 41,641,595 |
| 24 Mar 2023 | CNY | 21.69 | 22.56 | 21.51 | 21.99 | 21.99 | +0.16 (+0.73%) | 41,459,094 |
| 23 Mar 2023 | CNY | 21.7 | 22.24 | 21.36 | 21.83 | 21.83 | +0.01 (+0.05%) | 37,121,510 |
| 22 Mar 2023 | CNY | 21.1 | 22.35 | 21.1 | 21.82 | 21.82 | +0.55 (+2.59%) | 46,992,942 |
| 21 Mar 2023 | CNY | 21.18 | 21.85 | 21.03 | 21.27 | 21.27 | -0.58 (-2.65%) | 33,761,869 |
| 20 Mar 2023 | CNY | 21 | 22.28 | 21 | 21.85 | 21.85 | +1.41 (+6.90%) | 62,620,396 |
| 17 Mar 2023 | CNY | 19.19 | 20.88 | 19.19 | 20.44 | 20.44 | +1.45 (+7.64%) | 67,516,101 |
| 16 Mar 2023 | CNY | 19.62 | 19.71 | 18.77 | 18.99 | 18.99 | -0.51 (-2.62%) | 52,493,640 |
| 15 Mar 2023 | CNY | 17.91 | 19.62 | 17.9 | 19.5 | 19.5 | +1.66 (+9.30%) | 70,660,081 |
| 14 Mar 2023 | CNY | 18.05 | 18.1 | 17.45 | 17.84 | 17.84 | -0.35 (-1.92%) | 19,654,001 |
| 13 Mar 2023 | CNY | 18.37 | 18.44 | 17.69 | 18.19 | 18.19 | -0.36 (-1.94%) | 26,832,900 |
| 10 Mar 2023 | CNY | 17.57 | 19.03 | 17.5 | 18.55 | 18.55 | +0.85 (+4.80%) | 37,810,171 |
| 9 Mar 2023 | CNY | 17.95 | 18.01 | 17.52 | 17.7 | 17.7 | -0.21 (-1.17%) | 13,376,574 |
| 8 Mar 2023 | CNY | 16.98 | 18.06 | 16.89 | 17.91 | 17.91 | +1.03 (+6.10%) | 28,192,078 |
| 7 Mar 2023 | CNY | 17.85 | 17.9 | 16.85 | 16.88 | 16.88 | -1.01 (-5.65%) | 18,945,847 |
| 6 Mar 2023 | CNY | 17.38 | 18.09 | 17.27 | 17.89 | 17.89 | +0.53 (+3.05%) | 14,874,058 |
| 3 Mar 2023 | CNY | 17.57 | 17.72 | 17.21 | 17.36 | 17.36 | -0.22 (-1.25%) | 6,738,677 |
| 2 Mar 2023 | CNY | 17.69 | 18 | 17.56 | 17.58 | 17.58 | -0.05 (-0.28%) | 8,035,849 |
| 1 Mar 2023 | CNY | 17.37 | 17.73 | 17.34 | 17.63 | 17.63 | +0.17 (+0.97%) | 6,792,157 |
| 28 Feb 2023 | CNY | 17.49 | 17.62 | 17.21 | 17.46 | 17.46 | +0.08 (+0.46%) | 5,996,237 |
| 27 Feb 2023 | CNY | 17.55 | 17.66 | 17.3 | 17.38 | 17.38 | -0.26 (-1.47%) | 6,126,947 |
| 24 Feb 2023 | CNY | 17.69 | 17.95 | 17.5 | 17.64 | 17.64 | -0.09 (-0.51%) | 6,743,075 |
| 23 Feb 2023 | CNY | 17.83 | 18.18 | 17.57 | 17.73 | 17.73 | -0.05 (-0.28%) | 10,711,593 |
| 22 Feb 2023 | CNY | 17.36 | 18.02 | 17.3 | 17.78 | 17.78 | +0.34 (+1.95%) | 12,948,228 |
| 21 Feb 2023 | CNY | 17.4 | 17.63 | 17.26 | 17.44 | 17.44 | +0.12 (+0.69%) | 7,029,660 |
