| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2023 | CNY | 19.61 | 19.94 | 19.35 | 19.67 | 19.67 | -0.06 (-0.30%) | 4,751,933 |
| 23 Mar 2023 | CNY | 19.98 | 20.14 | 19.63 | 19.73 | 19.73 | -0.21 (-1.05%) | 3,055,571 |
| 22 Mar 2023 | CNY | 20.39 | 20.39 | 19.7 | 19.94 | 19.94 | -0.24 (-1.19%) | 2,324,103 |
| 21 Mar 2023 | CNY | 19.99 | 20.24 | 19.7 | 20.18 | 20.18 | +0.33 (+1.66%) | 2,158,374 |
| 20 Mar 2023 | CNY | 19.78 | 20.03 | 19.4 | 19.85 | 19.85 | +0.03 (+0.15%) | 2,842,927 |
| 17 Mar 2023 | CNY | 20.34 | 20.5 | 19.75 | 19.82 | 19.82 | -0.37 (-1.83%) | 4,554,462 |
| 16 Mar 2023 | CNY | 20.63 | 20.85 | 20.11 | 20.19 | 20.19 | -0.44 (-2.13%) | 2,058,547 |
| 15 Mar 2023 | CNY | 20.71 | 20.95 | 20.56 | 20.63 | 20.63 | +0.01 (+0.05%) | 2,427,928 |
| 14 Mar 2023 | CNY | 20.71 | 20.83 | 20.28 | 20.62 | 20.62 | +0.06 (+0.29%) | 3,351,879 |
| 13 Mar 2023 | CNY | 21.4 | 21.63 | 20.4 | 20.56 | 20.56 | -0.85 (-3.97%) | 6,986,796 |
| 10 Mar 2023 | CNY | 21.88 | 22.03 | 21.2 | 21.41 | 21.41 | -0.64 (-2.90%) | 4,715,592 |
| 9 Mar 2023 | CNY | 22.1 | 22.34 | 21.89 | 22.05 | 22.05 | -0.1 (-0.45%) | 3,364,542 |
| 8 Mar 2023 | CNY | 21.85 | 22.35 | 21.8 | 22.15 | 22.15 | +0.14 (+0.64%) | 3,322,378 |
| 7 Mar 2023 | CNY | 22.67 | 22.76 | 22 | 22.01 | 22.01 | -0.64 (-2.83%) | 3,735,384 |
| 6 Mar 2023 | CNY | 22.78 | 22.78 | 22.28 | 22.65 | 22.65 | +0.21 (+0.94%) | 4,547,588 |
| 3 Mar 2023 | CNY | 22.59 | 22.77 | 22.02 | 22.44 | 22.44 | -0.01 (-0.04%) | 4,081,863 |
| 2 Mar 2023 | CNY | 21.85 | 22.66 | 21.73 | 22.45 | 22.45 | +0.6 (+2.75%) | 7,756,900 |
| 1 Mar 2023 | CNY | 21.64 | 22 | 21.45 | 21.85 | 21.85 | +0.21 (+0.97%) | 3,142,803 |
| 28 Feb 2023 | CNY | 21.98 | 21.98 | 21.35 | 21.64 | 21.64 | +0.14 (+0.65%) | 2,727,495 |
| 27 Feb 2023 | CNY | 21.53 | 21.74 | 21.31 | 21.5 | 21.5 | -0.03 (-0.14%) | 2,163,039 |
| 24 Feb 2023 | CNY | 21.6 | 21.99 | 21.4 | 21.53 | 21.53 | +0.13 (+0.61%) | 4,339,916 |
| 23 Feb 2023 | CNY | 21.45 | 21.72 | 21.35 | 21.4 | 21.4 | -0.22 (-1.02%) | 2,630,031 |
| 22 Feb 2023 | CNY | 21.49 | 21.83 | 21.3 | 21.62 | 21.62 | +0.14 (+0.65%) | 3,697,550 |
| 21 Feb 2023 | CNY | 21.68 | 21.79 | 21.33 | 21.48 | 21.48 | -0.2 (-0.92%) | 3,621,094 |
| 20 Feb 2023 | CNY | 21.35 | 21.72 | 20.71 | 21.68 | 21.68 | +0.34 (+1.59%) | 4,885,379 |
| 17 Feb 2023 | CNY | 21.86 | 22.29 | 21.34 | 21.34 | 21.34 | -0.71 (-3.22%) | 5,829,145 |
| 16 Feb 2023 | CNY | 22.88 | 23.1 | 21.91 | 22.05 | 22.05 | -0.25 (-1.12%) | 9,198,997 |
| 15 Feb 2023 | CNY | 21.55 | 22.6 | 21.55 | 22.3 | 22.3 | +0.7 (+3.24%) | 7,130,089 |
| 14 Feb 2023 | CNY | 21.56 | 21.72 | 21.39 | 21.6 | 21.6 | +0.05 (+0.23%) | 2,467,458 |
| 13 Feb 2023 | CNY | 21.64 | 21.88 | 21.5 | 21.55 | 21.55 | -0.06 (-0.28%) | 2,725,158 |
