| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2023 | CNY | 18.22 | 18.27 | 17.75 | 17.86 | 17.86 | -0.41 (-2.24%) | 5,243,681 |
| 3 Apr 2023 | CNY | 17.9 | 18.44 | 17.72 | 18.27 | 18.27 | +0.37 (+2.07%) | 5,507,254 |
| 31 Mar 2023 | CNY | 17.57 | 18 | 17.56 | 17.9 | 17.9 | +0.26 (+1.47%) | 3,607,498 |
| 30 Mar 2023 | CNY | 17.49 | 17.71 | 17.31 | 17.64 | 17.64 | +0.15 (+0.86%) | 3,928,125 |
| 29 Mar 2023 | CNY | 17.53 | 17.85 | 17.43 | 17.49 | 17.49 | -0.29 (-1.63%) | 4,725,146 |
| 28 Mar 2023 | CNY | 17.98 | 18.05 | 17.62 | 17.78 | 17.78 | -0.19 (-1.06%) | 4,230,047 |
| 27 Mar 2023 | CNY | 18.1 | 18.19 | 17.89 | 17.97 | 17.97 | -0.18 (-0.99%) | 4,029,018 |
| 24 Mar 2023 | CNY | 18 | 18.3 | 17.98 | 18.15 | 18.15 | +0.17 (+0.95%) | 5,134,232 |
| 23 Mar 2023 | CNY | 18.21 | 18.21 | 17.83 | 17.98 | 17.98 | -0.23 (-1.26%) | 5,348,707 |
| 22 Mar 2023 | CNY | 18.5 | 18.72 | 18.09 | 18.21 | 18.21 | -0.21 (-1.14%) | 6,418,615 |
| 21 Mar 2023 | CNY | 18.07 | 18.45 | 17.95 | 18.42 | 18.42 | +0.35 (+1.94%) | 5,677,979 |
| 20 Mar 2023 | CNY | 18.37 | 18.48 | 17.7 | 18.07 | 18.07 | -0.3 (-1.63%) | 8,739,124 |
| 17 Mar 2023 | CNY | 18.88 | 19.51 | 18.07 | 18.37 | 18.37 | -1.15 (-5.89%) | 14,019,224 |
| 16 Mar 2023 | CNY | 20.01 | 20.1 | 19.45 | 19.52 | 19.52 | -0.68 (-3.37%) | 5,692,408 |
| 15 Mar 2023 | CNY | 20.36 | 20.68 | 20.19 | 20.2 | 20.2 | -0.08 (-0.39%) | 5,237,685 |
| 14 Mar 2023 | CNY | 21.4 | 21.5 | 20.12 | 20.28 | 20.28 | -1.2 (-5.59%) | 9,631,720 |
| 13 Mar 2023 | CNY | 21.25 | 22.36 | 21.24 | 21.48 | 21.48 | +0.42 (+1.99%) | 6,161,488 |
| 10 Mar 2023 | CNY | 22.18 | 22.29 | 20.98 | 21.06 | 21.06 | -1.25 (-5.60%) | 7,821,185 |
| 9 Mar 2023 | CNY | 22.75 | 22.87 | 22.3 | 22.31 | 22.31 | -0.54 (-2.36%) | 3,751,281 |
| 8 Mar 2023 | CNY | 23.12 | 23.23 | 22.62 | 22.85 | 22.85 | -0.19 (-0.82%) | 2,871,493 |
| 7 Mar 2023 | CNY | 22.99 | 23.44 | 22.64 | 23.04 | 23.04 | +0.24 (+1.05%) | 4,959,212 |
| 6 Mar 2023 | CNY | 23.05 | 23.18 | 22.4 | 22.8 | 22.8 | -0.24 (-1.04%) | 4,841,543 |
| 3 Mar 2023 | CNY | 23.06 | 23.18 | 22.86 | 23.04 | 23.04 | -0.07 (-0.30%) | 2,630,648 |
| 2 Mar 2023 | CNY | 23.48 | 23.48 | 23.06 | 23.11 | 23.11 | -0.35 (-1.49%) | 3,322,901 |
| 1 Mar 2023 | CNY | 23.2 | 23.48 | 22.83 | 23.46 | 23.46 | +0.25 (+1.08%) | 4,965,646 |
| 28 Feb 2023 | CNY | 22.82 | 23.29 | 22.73 | 23.21 | 23.21 | +0.51 (+2.25%) | 6,591,144 |
| 27 Feb 2023 | CNY | 24 | 24.14 | 22.46 | 22.7 | 22.7 | -1.7 (-6.97%) | 12,250,768 |
| 24 Feb 2023 | CNY | 24.51 | 24.87 | 24.35 | 24.4 | 24.4 | -0.26 (-1.05%) | 2,900,495 |
| 23 Feb 2023 | CNY | 24.88 | 25.04 | 24.6 | 24.66 | 24.66 | -0.26 (-1.04%) | 2,823,102 |
| 22 Feb 2023 | CNY | 25.18 | 25.28 | 24.72 | 24.92 | 24.92 | -0.31 (-1.23%) | 3,244,260 |
