| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2023 | CNY | 17.68 | 17.7 | 17.23 | 17.39 | 17.39 | -0.38 (-2.14%) | 8,157,035 |
| 10 Apr 2023 | CNY | 17.7 | 17.96 | 17.66 | 17.77 | 17.77 | +0.08 (+0.45%) | 6,403,490 |
| 7 Apr 2023 | CNY | 17.69 | 17.89 | 17.56 | 17.69 | 17.69 | +0.01 (+0.06%) | 5,109,229 |
| 6 Apr 2023 | CNY | 17.97 | 17.98 | 17.51 | 17.68 | 17.68 | -0.43 (-2.37%) | 9,462,975 |
| 4 Apr 2023 | CNY | 18.53 | 18.53 | 17.87 | 18.11 | 18.11 | -0.46 (-2.48%) | 11,230,836 |
| 3 Apr 2023 | CNY | 18.4 | 18.79 | 18.21 | 18.57 | 18.57 | +0.01 (+0.05%) | 9,694,865 |
| 31 Mar 2023 | CNY | 18.66 | 18.92 | 18.5 | 18.56 | 18.56 | -0.22 (-1.17%) | 9,252,797 |
| 30 Mar 2023 | CNY | 18.7 | 18.91 | 18.41 | 18.78 | 18.78 | -0.02 (-0.11%) | 11,091,207 |
| 29 Mar 2023 | CNY | 18 | 18.93 | 18 | 18.8 | 18.8 | +0.81 (+4.50%) | 18,259,728 |
| 28 Mar 2023 | CNY | 18.25 | 18.3 | 17.86 | 17.99 | 17.99 | -0.25 (-1.37%) | 8,077,427 |
| 27 Mar 2023 | CNY | 17.77 | 18.25 | 17.68 | 18.24 | 18.24 | +0.68 (+3.87%) | 15,000,062 |
| 24 Mar 2023 | CNY | 17.51 | 17.75 | 17.37 | 17.56 | 17.56 | +0.05 (+0.29%) | 5,423,804 |
| 23 Mar 2023 | CNY | 17.6 | 17.6 | 17.32 | 17.51 | 17.51 | -0.08 (-0.45%) | 5,549,259 |
| 22 Mar 2023 | CNY | 17.75 | 17.88 | 17.51 | 17.59 | 17.59 | -0.11 (-0.62%) | 6,508,075 |
| 21 Mar 2023 | CNY | 17.29 | 17.71 | 17.23 | 17.7 | 17.7 | +0.42 (+2.43%) | 7,870,225 |
| 20 Mar 2023 | CNY | 17.09 | 17.38 | 16.92 | 17.28 | 17.28 | +0.18 (+1.05%) | 5,802,319 |
| 17 Mar 2023 | CNY | 17.14 | 17.35 | 17.04 | 17.1 | 17.1 | +0.03 (+0.18%) | 5,454,899 |
| 16 Mar 2023 | CNY | 17.52 | 17.52 | 17.05 | 17.07 | 17.07 | -0.48 (-2.74%) | 6,590,138 |
| 15 Mar 2023 | CNY | 17.48 | 17.77 | 17.48 | 17.55 | 17.55 | +0.09 (+0.52%) | 5,427,938 |
| 14 Mar 2023 | CNY | 17.96 | 17.96 | 17.19 | 17.46 | 17.46 | -0.4 (-2.24%) | 10,237,215 |
| 13 Mar 2023 | CNY | 18.4 | 18.49 | 17.75 | 17.86 | 17.86 | -0.62 (-3.35%) | 10,045,308 |
| 10 Mar 2023 | CNY | 18.66 | 18.76 | 18.38 | 18.48 | 18.48 | -0.38 (-2.01%) | 7,885,061 |
| 9 Mar 2023 | CNY | 18.49 | 18.97 | 18.28 | 18.86 | 18.86 | +0.34 (+1.84%) | 11,383,264 |
| 8 Mar 2023 | CNY | 18.45 | 18.69 | 18.25 | 18.52 | 18.52 | +0.31 (+1.70%) | 8,662,285 |
| 7 Mar 2023 | CNY | 18.69 | 18.74 | 18.18 | 18.21 | 18.21 | -0.45 (-2.41%) | 9,911,780 |
| 6 Mar 2023 | CNY | 18.9 | 18.95 | 18.33 | 18.66 | 18.66 | -0.21 (-1.11%) | 10,553,999 |
| 3 Mar 2023 | CNY | 18.8 | 18.88 | 18.62 | 18.87 | 18.87 | +0.12 (+0.64%) | 7,985,415 |
| 2 Mar 2023 | CNY | 18.98 | 19.22 | 18.66 | 18.75 | 18.75 | -0.29 (-1.52%) | 12,791,773 |
| 1 Mar 2023 | CNY | 19.11 | 19.14 | 18.73 | 19.04 | 19.04 | -0.15 (-0.78%) | 13,916,166 |
| 28 Feb 2023 | CNY | 19.52 | 19.63 | 18.86 | 19.19 | 19.19 | -0.63 (-3.18%) | 18,832,279 |
