| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 20.99 | 21.47 | 20.6 | 21.32 | 21.32 | +0.3 (+1.43%) | 7,580,554 |
| 4 Apr 2023 | CNY | 22.11 | 22.11 | 20.74 | 21.02 | 21.02 | -1.17 (-5.27%) | 20,529,600 |
| 3 Apr 2023 | CNY | 21.95 | 22.37 | 21.8 | 22.19 | 22.19 | +0.26 (+1.19%) | 7,581,167 |
| 31 Mar 2023 | CNY | 21.81 | 22 | 21.52 | 21.93 | 21.93 | +0.12 (+0.55%) | 4,851,243 |
| 30 Mar 2023 | CNY | 22.3 | 22.33 | 21.53 | 21.81 | 21.81 | -0.23 (-1.04%) | 6,985,312 |
| 29 Mar 2023 | CNY | 21.68 | 22.15 | 21.52 | 22.04 | 22.04 | +0.32 (+1.47%) | 7,901,780 |
| 28 Mar 2023 | CNY | 22.17 | 22.28 | 21.44 | 21.72 | 21.72 | -0.5 (-2.25%) | 8,257,571 |
| 27 Mar 2023 | CNY | 22.17 | 22.45 | 21.86 | 22.22 | 22.22 | +0.06 (+0.27%) | 6,128,019 |
| 24 Mar 2023 | CNY | 21.87 | 22.29 | 21.75 | 22.16 | 22.16 | +0.36 (+1.65%) | 5,647,348 |
| 23 Mar 2023 | CNY | 22 | 22.19 | 21.7 | 21.8 | 21.8 | -0.24 (-1.09%) | 4,788,823 |
| 22 Mar 2023 | CNY | 21.99 | 22.42 | 21.72 | 22.04 | 22.04 | +0.21 (+0.96%) | 8,990,920 |
| 21 Mar 2023 | CNY | 21.34 | 22.09 | 21.21 | 21.83 | 21.83 | +0.5 (+2.34%) | 7,781,176 |
| 20 Mar 2023 | CNY | 21.44 | 21.89 | 20.65 | 21.33 | 21.33 | -0.09 (-0.42%) | 10,779,594 |
| 17 Mar 2023 | CNY | 21.91 | 22 | 20.96 | 21.42 | 21.42 | -0.38 (-1.74%) | 14,021,176 |
| 16 Mar 2023 | CNY | 22.05 | 22.26 | 21.75 | 21.8 | 21.8 | -0.35 (-1.58%) | 6,007,008 |
| 15 Mar 2023 | CNY | 22.54 | 22.75 | 22.03 | 22.15 | 22.15 | -0.39 (-1.73%) | 6,564,375 |
| 14 Mar 2023 | CNY | 22.35 | 22.9 | 21.98 | 22.54 | 22.54 | +0.23 (+1.03%) | 8,961,209 |
| 13 Mar 2023 | CNY | 22.6 | 22.92 | 22.1 | 22.31 | 22.31 | -0.4 (-1.76%) | 8,799,666 |
| 10 Mar 2023 | CNY | 22.74 | 23.04 | 22.5 | 22.71 | 22.71 | -0.14 (-0.61%) | 4,608,289 |
| 9 Mar 2023 | CNY | 22.31 | 22.99 | 22.31 | 22.85 | 22.85 | +0.45 (+2.01%) | 5,423,011 |
| 8 Mar 2023 | CNY | 22.37 | 22.59 | 22.21 | 22.4 | 22.4 | 0.0 (0.0%) | 4,816,521 |
| 7 Mar 2023 | CNY | 22.84 | 23.1 | 22.38 | 22.4 | 22.4 | -0.5 (-2.18%) | 6,960,254 |
| 6 Mar 2023 | CNY | 23.1 | 23.17 | 22.06 | 22.9 | 22.9 | -0.18 (-0.78%) | 12,498,009 |
| 3 Mar 2023 | CNY | 23.16 | 23.38 | 22.83 | 23.08 | 23.08 | -0.07 (-0.30%) | 3,311,728 |
| 2 Mar 2023 | CNY | 23.55 | 24.1 | 23.09 | 23.15 | 23.15 | -0.3 (-1.28%) | 7,861,165 |
| 1 Mar 2023 | CNY | 22.88 | 23.57 | 22.8 | 23.45 | 23.45 | +0.55 (+2.40%) | 8,103,737 |
| 28 Feb 2023 | CNY | 22.58 | 23.12 | 22.5 | 22.9 | 22.9 | +0.24 (+1.06%) | 5,437,144 |
| 27 Feb 2023 | CNY | 22.84 | 23 | 22.56 | 22.66 | 22.66 | -0.29 (-1.26%) | 5,315,848 |
| 24 Feb 2023 | CNY | 23.18 | 23.18 | 22.75 | 22.95 | 22.95 | -0.19 (-0.82%) | 3,582,441 |
| 23 Feb 2023 | CNY | 22.86 | 23.28 | 22.86 | 23.14 | 23.14 | +0.17 (+0.74%) | 4,845,192 |
