| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 20.95 | 20.95 | 20.08 | 20.71 | 20.71 | -0.28 (-1.33%) | 5,384,335 |
| 4 Apr 2023 | CNY | 21.27 | 21.47 | 20.7 | 20.99 | 20.99 | -0.3 (-1.41%) | 5,413,800 |
| 3 Apr 2023 | CNY | 21.5 | 22.05 | 21.19 | 21.29 | 21.29 | -0.18 (-0.84%) | 7,827,099 |
| 31 Mar 2023 | CNY | 20.91 | 21.49 | 20.78 | 21.47 | 21.47 | +0.54 (+2.58%) | 6,075,815 |
| 30 Mar 2023 | CNY | 20.97 | 21.41 | 20.81 | 20.93 | 20.93 | -0.03 (-0.14%) | 5,571,400 |
| 29 Mar 2023 | CNY | 20.8 | 21.1 | 20.52 | 20.96 | 20.96 | +0.27 (+1.30%) | 5,560,600 |
| 28 Mar 2023 | CNY | 21 | 21.07 | 20.63 | 20.69 | 20.69 | -0.3 (-1.43%) | 3,217,500 |
| 27 Mar 2023 | CNY | 20.99 | 21.07 | 20.64 | 20.99 | 20.99 | 0.0 (0.0%) | 4,636,000 |
| 24 Mar 2023 | CNY | 20.31 | 21.19 | 20.29 | 20.99 | 20.99 | +0.71 (+3.50%) | 9,712,958 |
| 23 Mar 2023 | CNY | 20.47 | 20.56 | 20.18 | 20.28 | 20.28 | -0.28 (-1.36%) | 4,175,100 |
| 22 Mar 2023 | CNY | 20.44 | 21.06 | 20.44 | 20.56 | 20.56 | +0.11 (+0.54%) | 6,271,000 |
| 21 Mar 2023 | CNY | 20 | 20.45 | 19.77 | 20.45 | 20.45 | +0.44 (+2.20%) | 5,620,100 |
| 20 Mar 2023 | CNY | 20.3 | 20.3 | 18.88 | 20.01 | 20.01 | -0.29 (-1.43%) | 8,443,900 |
| 17 Mar 2023 | CNY | 20.71 | 20.8 | 20.3 | 20.3 | 20.3 | -0.31 (-1.50%) | 5,662,000 |
| 16 Mar 2023 | CNY | 20.4 | 20.85 | 20.25 | 20.61 | 20.61 | +0.02 (+0.10%) | 5,412,800 |
| 15 Mar 2023 | CNY | 20.7 | 20.92 | 20.45 | 20.59 | 20.59 | +0.14 (+0.68%) | 4,476,300 |
| 14 Mar 2023 | CNY | 20.8 | 21 | 20 | 20.45 | 20.45 | -0.3 (-1.45%) | 6,389,336 |
| 13 Mar 2023 | CNY | 20.42 | 21.39 | 20.4 | 20.75 | 20.75 | +0.23 (+1.12%) | 9,428,807 |
| 10 Mar 2023 | CNY | 20.75 | 20.87 | 20.25 | 20.52 | 20.52 | -0.2 (-0.97%) | 5,238,600 |
| 9 Mar 2023 | CNY | 20.73 | 21.08 | 20.66 | 20.72 | 20.72 | +0.01 (+0.05%) | 5,910,000 |
| 8 Mar 2023 | CNY | 20.47 | 20.89 | 20.4 | 20.71 | 20.71 | +0.06 (+0.29%) | 5,208,200 |
| 7 Mar 2023 | CNY | 21.12 | 21.27 | 20.59 | 20.65 | 20.65 | -0.92 (-4.27%) | 9,700,558 |
| 6 Mar 2023 | CNY | 22.45 | 22.45 | 20.32 | 21.57 | 21.57 | -0.89 (-3.96%) | 19,981,432 |
| 3 Mar 2023 | CNY | 22.05 | 22.59 | 21.9 | 22.46 | 22.46 | +0.2 (+0.90%) | 12,597,748 |
| 2 Mar 2023 | CNY | 24.73 | 24.73 | 22.26 | 22.26 | 22.26 | -2.47 (-9.99%) | 14,732,411 |
| 1 Mar 2023 | CNY | 25.1 | 25.19 | 24.71 | 24.73 | 24.73 | -0.37 (-1.47%) | 4,047,586 |
| 28 Feb 2023 | CNY | 24.78 | 25.18 | 24 | 25.1 | 25.1 | +0.36 (+1.46%) | 7,107,400 |
| 27 Feb 2023 | CNY | 25.5 | 25.56 | 24.49 | 24.74 | 24.74 | -0.81 (-3.17%) | 6,982,400 |
| 24 Feb 2023 | CNY | 25.85 | 26 | 25.3 | 25.55 | 25.55 | -0.4 (-1.54%) | 4,707,389 |
| 23 Feb 2023 | CNY | 26.33 | 26.45 | 25.82 | 25.95 | 25.95 | -0.27 (-1.03%) | 4,092,674 |
