| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 21.15 | 21.21 | 20.76 | 20.78 | 20.78 | -0.28 (-1.33%) | 8,302,789 |
| 27 Mar 2023 | CNY | 21.31 | 21.32 | 21.03 | 21.06 | 21.06 | -0.24 (-1.13%) | 8,948,461 |
| 24 Mar 2023 | CNY | 21.37 | 21.49 | 21.25 | 21.3 | 21.3 | -0.07 (-0.33%) | 7,550,593 |
| 23 Mar 2023 | CNY | 21.28 | 21.53 | 21.19 | 21.37 | 21.37 | +0.05 (+0.23%) | 7,208,129 |
| 22 Mar 2023 | CNY | 21.27 | 21.61 | 21.15 | 21.32 | 21.32 | +0.04 (+0.19%) | 8,682,616 |
| 21 Mar 2023 | CNY | 20.87 | 21.3 | 20.86 | 21.28 | 21.28 | +0.41 (+1.96%) | 9,079,127 |
| 20 Mar 2023 | CNY | 20.78 | 20.96 | 20.45 | 20.87 | 20.87 | +0.12 (+0.58%) | 8,639,084 |
| 17 Mar 2023 | CNY | 20.99 | 21.14 | 20.72 | 20.75 | 20.75 | -0.1 (-0.48%) | 9,511,597 |
| 16 Mar 2023 | CNY | 21.1 | 21.3 | 20.8 | 20.85 | 20.85 | -0.34 (-1.60%) | 7,480,401 |
| 15 Mar 2023 | CNY | 21.04 | 21.58 | 21.01 | 21.19 | 21.19 | +0.13 (+0.62%) | 7,751,064 |
| 14 Mar 2023 | CNY | 21.35 | 21.39 | 20.6 | 21.06 | 21.06 | -0.28 (-1.31%) | 12,863,297 |
| 13 Mar 2023 | CNY | 21.83 | 21.99 | 21.2 | 21.34 | 21.34 | -0.61 (-2.78%) | 12,904,949 |
| 10 Mar 2023 | CNY | 22.03 | 22.2 | 21.88 | 21.95 | 21.95 | -0.32 (-1.44%) | 8,151,064 |
| 9 Mar 2023 | CNY | 22.32 | 22.6 | 22.22 | 22.27 | 22.27 | -0.05 (-0.22%) | 7,099,281 |
| 8 Mar 2023 | CNY | 22.08 | 22.37 | 21.94 | 22.32 | 22.32 | +0.22 (+1.00%) | 6,863,806 |
| 7 Mar 2023 | CNY | 22.79 | 22.79 | 22.1 | 22.1 | 22.1 | -0.7 (-3.07%) | 12,818,503 |
| 6 Mar 2023 | CNY | 22.67 | 22.8 | 22.29 | 22.8 | 22.8 | +0.13 (+0.57%) | 9,893,699 |
| 3 Mar 2023 | CNY | 22.8 | 22.98 | 22.55 | 22.67 | 22.67 | -0.19 (-0.83%) | 8,709,235 |
| 2 Mar 2023 | CNY | 23.25 | 23.25 | 22.79 | 22.86 | 22.86 | -0.39 (-1.68%) | 11,719,577 |
| 1 Mar 2023 | CNY | 23.37 | 23.4 | 23.12 | 23.25 | 23.25 | -0.01 (-0.04%) | 8,823,055 |
| 28 Feb 2023 | CNY | 22.94 | 23.26 | 22.94 | 23.26 | 23.26 | +0.29 (+1.26%) | 7,388,968 |
| 27 Feb 2023 | CNY | 22.91 | 23.2 | 22.87 | 22.97 | 22.97 | -0.04 (-0.17%) | 8,429,455 |
| 24 Feb 2023 | CNY | 23.22 | 23.34 | 22.89 | 23.01 | 23.01 | -0.19 (-0.82%) | 6,930,447 |
| 23 Feb 2023 | CNY | 23.12 | 23.44 | 23.03 | 23.2 | 23.2 | +0.1 (+0.43%) | 9,469,267 |
| 22 Feb 2023 | CNY | 23.22 | 23.31 | 23.05 | 23.1 | 23.1 | -0.27 (-1.16%) | 7,130,783 |
| 21 Feb 2023 | CNY | 23.16 | 23.52 | 23.05 | 23.37 | 23.37 | +0.24 (+1.04%) | 10,498,192 |
| 20 Feb 2023 | CNY | 22.87 | 23.15 | 22.56 | 23.13 | 23.13 | +0.26 (+1.14%) | 10,434,099 |
| 17 Feb 2023 | CNY | 23.14 | 23.25 | 22.82 | 22.87 | 22.87 | -0.27 (-1.17%) | 12,630,289 |
| 16 Feb 2023 | CNY | 23.84 | 24.1 | 22.86 | 23.14 | 23.14 | -0.73 (-3.06%) | 20,441,796 |
| 15 Feb 2023 | CNY | 24.13 | 24.33 | 23.81 | 23.87 | 23.87 | -0.26 (-1.08%) | 13,785,763 |
