| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 18.78 | 19.2 | 18.68 | 18.94 | 18.94 | +0.16 (+0.85%) | 9,972,348 |
| 6 Apr 2023 | CNY | 18.45 | 18.79 | 18.37 | 18.78 | 18.78 | +0.11 (+0.59%) | 9,182,349 |
| 4 Apr 2023 | CNY | 18.71 | 18.74 | 18.5 | 18.67 | 18.67 | +0.01 (+0.05%) | 11,252,455 |
| 3 Apr 2023 | CNY | 18.8 | 19.03 | 18.64 | 18.66 | 18.66 | -0.26 (-1.37%) | 16,831,204 |
| 31 Mar 2023 | CNY | 19.1 | 19.25 | 18.86 | 18.92 | 18.92 | -0.24 (-1.25%) | 10,688,796 |
| 30 Mar 2023 | CNY | 18.92 | 19.22 | 18.82 | 19.16 | 19.16 | +0.04 (+0.21%) | 9,898,285 |
| 29 Mar 2023 | CNY | 19.1 | 19.53 | 18.92 | 19.12 | 19.12 | +0.01 (+0.05%) | 12,254,603 |
| 28 Mar 2023 | CNY | 19.13 | 19.25 | 18.91 | 19.11 | 19.11 | +0.02 (+0.10%) | 10,779,166 |
| 27 Mar 2023 | CNY | 19.28 | 19.46 | 18.85 | 19.09 | 19.09 | -0.28 (-1.45%) | 15,323,583 |
| 24 Mar 2023 | CNY | 19.13 | 19.54 | 19.1 | 19.37 | 19.37 | +0.21 (+1.10%) | 13,598,838 |
| 23 Mar 2023 | CNY | 19.19 | 19.32 | 18.77 | 19.16 | 19.16 | -0.22 (-1.14%) | 23,342,344 |
| 22 Mar 2023 | CNY | 18.8 | 19.72 | 18.71 | 19.38 | 19.38 | +1.07 (+5.84%) | 38,851,498 |
| 21 Mar 2023 | CNY | 18.04 | 18.36 | 17.8 | 18.31 | 18.31 | +0.27 (+1.50%) | 17,056,519 |
| 20 Mar 2023 | CNY | 17.63 | 18.15 | 17.38 | 18.04 | 18.04 | +0.32 (+1.81%) | 17,937,937 |
| 17 Mar 2023 | CNY | 18.1 | 18.16 | 17.28 | 17.72 | 17.72 | -0.23 (-1.28%) | 42,550,439 |
| 16 Mar 2023 | CNY | 18.48 | 18.52 | 17.8 | 17.95 | 17.95 | -0.53 (-2.87%) | 11,867,702 |
| 15 Mar 2023 | CNY | 18.58 | 18.84 | 18.44 | 18.48 | 18.48 | +0.05 (+0.27%) | 8,269,377 |
| 14 Mar 2023 | CNY | 18.98 | 19.01 | 18.3 | 18.43 | 18.43 | -0.48 (-2.54%) | 11,669,097 |
| 13 Mar 2023 | CNY | 19.13 | 19.34 | 18.78 | 18.91 | 18.91 | -0.32 (-1.66%) | 12,537,465 |
| 10 Mar 2023 | CNY | 19.56 | 19.7 | 19.18 | 19.23 | 19.23 | -0.47 (-2.39%) | 8,924,081 |
| 9 Mar 2023 | CNY | 19.77 | 19.89 | 19.42 | 19.7 | 19.7 | -0.07 (-0.35%) | 8,165,617 |
| 8 Mar 2023 | CNY | 19.71 | 19.91 | 19.68 | 19.77 | 19.77 | -0.06 (-0.30%) | 8,604,524 |
| 7 Mar 2023 | CNY | 20.39 | 20.41 | 19.77 | 19.83 | 19.83 | -0.6 (-2.94%) | 14,009,380 |
| 6 Mar 2023 | CNY | 20.31 | 20.55 | 20.19 | 20.43 | 20.43 | +0.12 (+0.59%) | 9,599,909 |
| 3 Mar 2023 | CNY | 20.8 | 20.96 | 20.28 | 20.31 | 20.31 | -0.49 (-2.36%) | 16,565,148 |
| 2 Mar 2023 | CNY | 21.55 | 21.56 | 20.72 | 20.8 | 20.8 | -0.69 (-3.21%) | 13,968,159 |
| 1 Mar 2023 | CNY | 21.39 | 21.5 | 21.18 | 21.49 | 21.49 | +0.02 (+0.09%) | 6,644,770 |
| 28 Feb 2023 | CNY | 21.61 | 21.79 | 21.1 | 21.47 | 21.47 | -0.31 (-1.42%) | 13,239,174 |
| 27 Feb 2023 | CNY | 21.68 | 22.09 | 21.46 | 21.78 | 21.78 | -0.06 (-0.27%) | 9,255,168 |
| 24 Feb 2023 | CNY | 21.87 | 21.94 | 21.56 | 21.84 | 21.84 | +0.11 (+0.51%) | 9,749,252 |
