| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 18.19 | 18.37 | 17.88 | 17.93 | 17.93 | -0.25 (-1.38%) | 10,196,309 |
| 4 Apr 2023 | CNY | 18.3 | 18.6 | 18.16 | 18.18 | 18.18 | -0.12 (-0.66%) | 11,924,815 |
| 3 Apr 2023 | CNY | 18.19 | 18.4 | 18.1 | 18.3 | 18.3 | +0.1 (+0.55%) | 8,157,641 |
| 31 Mar 2023 | CNY | 18.21 | 18.35 | 18.07 | 18.2 | 18.2 | -0.01 (-0.05%) | 6,701,860 |
| 30 Mar 2023 | CNY | 18.1 | 18.25 | 17.87 | 18.21 | 18.21 | +0.11 (+0.61%) | 8,878,881 |
| 29 Mar 2023 | CNY | 18.82 | 18.87 | 18.02 | 18.1 | 18.1 | -0.77 (-4.08%) | 15,491,809 |
| 28 Mar 2023 | CNY | 19.18 | 19.23 | 18.85 | 18.87 | 18.87 | -0.28 (-1.46%) | 7,924,815 |
| 27 Mar 2023 | CNY | 19 | 19.22 | 18.91 | 19.15 | 19.15 | +0.08 (+0.42%) | 10,226,057 |
| 24 Mar 2023 | CNY | 19.14 | 19.28 | 18.82 | 19.07 | 19.07 | 0.0 (0.0%) | 13,337,100 |
| 23 Mar 2023 | CNY | 19.2 | 19.31 | 19 | 19.07 | 19.07 | -0.31 (-1.60%) | 11,704,899 |
| 22 Mar 2023 | CNY | 19.35 | 19.65 | 19.26 | 19.38 | 19.38 | -0.11 (-0.56%) | 11,004,160 |
| 21 Mar 2023 | CNY | 19.36 | 19.49 | 18.81 | 19.49 | 19.49 | +0.14 (+0.72%) | 17,088,406 |
| 20 Mar 2023 | CNY | 19.97 | 19.97 | 19.33 | 19.35 | 19.35 | -0.53 (-2.67%) | 13,550,551 |
| 17 Mar 2023 | CNY | 20.2 | 20.38 | 19.72 | 19.88 | 19.88 | -0.34 (-1.68%) | 13,366,499 |
| 16 Mar 2023 | CNY | 20.7 | 20.87 | 20.1 | 20.22 | 20.22 | -0.77 (-3.67%) | 13,645,063 |
| 15 Mar 2023 | CNY | 20.6 | 21.13 | 20.54 | 20.99 | 20.99 | +0.47 (+2.29%) | 10,745,717 |
| 14 Mar 2023 | CNY | 20.91 | 20.93 | 20.45 | 20.52 | 20.52 | -0.46 (-2.19%) | 8,939,374 |
| 13 Mar 2023 | CNY | 20.87 | 21.27 | 20.75 | 20.98 | 20.98 | +0.11 (+0.53%) | 6,280,219 |
| 10 Mar 2023 | CNY | 21.4 | 21.49 | 20.82 | 20.87 | 20.87 | -0.68 (-3.16%) | 12,694,535 |
| 9 Mar 2023 | CNY | 21.66 | 21.75 | 21.36 | 21.55 | 21.55 | -0.11 (-0.51%) | 7,665,689 |
| 8 Mar 2023 | CNY | 21.53 | 21.75 | 21.4 | 21.66 | 21.66 | -0.09 (-0.41%) | 10,469,068 |
| 7 Mar 2023 | CNY | 21.84 | 22.44 | 21.65 | 21.75 | 21.75 | -0.17 (-0.78%) | 17,111,100 |
| 6 Mar 2023 | CNY | 22.4 | 22.46 | 21.88 | 21.92 | 21.92 | -0.59 (-2.62%) | 18,226,711 |
| 3 Mar 2023 | CNY | 22.09 | 22.9 | 22.03 | 22.51 | 22.51 | +0.19 (+0.85%) | 27,614,836 |
| 2 Mar 2023 | CNY | 21.7 | 22.97 | 21.63 | 22.32 | 22.32 | +0.58 (+2.67%) | 33,424,061 |
| 1 Mar 2023 | CNY | 21.58 | 21.75 | 21.51 | 21.74 | 21.74 | +0.1 (+0.46%) | 7,511,356 |
| 28 Feb 2023 | CNY | 21.53 | 21.65 | 21.4 | 21.64 | 21.64 | +0.21 (+0.98%) | 5,486,029 |
| 27 Feb 2023 | CNY | 21.78 | 21.81 | 21.4 | 21.43 | 21.43 | -0.39 (-1.79%) | 8,387,167 |
| 24 Feb 2023 | CNY | 21.73 | 22 | 21.72 | 21.82 | 21.82 | -0.11 (-0.50%) | 6,600,308 |
| 23 Feb 2023 | CNY | 22.2 | 22.32 | 21.87 | 21.93 | 21.93 | -0.27 (-1.22%) | 9,900,753 |
