| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 16.12 | 16.97 | 16.12 | 16.83 | 16.83 | +0.39 (+2.37%) | 10,951,004 |
| 4 Apr 2023 | CNY | 16.66 | 16.82 | 16.3 | 16.44 | 16.44 | -0.21 (-1.26%) | 9,036,344 |
| 3 Apr 2023 | CNY | 16.2 | 16.71 | 16.2 | 16.65 | 16.65 | +0.46 (+2.84%) | 9,269,243 |
| 31 Mar 2023 | CNY | 16.3 | 16.39 | 15.83 | 16.19 | 16.19 | -0.29 (-1.76%) | 9,562,542 |
| 30 Mar 2023 | CNY | 16.94 | 16.97 | 16.48 | 16.48 | 16.48 | -0.36 (-2.14%) | 8,754,964 |
| 29 Mar 2023 | CNY | 17.11 | 17.13 | 16.44 | 16.84 | 16.84 | -0.4 (-2.32%) | 11,429,575 |
| 28 Mar 2023 | CNY | 17.76 | 17.96 | 17.2 | 17.24 | 17.24 | -0.34 (-1.93%) | 9,776,191 |
| 27 Mar 2023 | CNY | 17.83 | 17.99 | 17.48 | 17.58 | 17.58 | -0.26 (-1.46%) | 12,783,441 |
| 24 Mar 2023 | CNY | 17.67 | 17.97 | 17.4 | 17.84 | 17.84 | -0.04 (-0.22%) | 18,010,031 |
| 23 Mar 2023 | CNY | 17.25 | 17.88 | 17.13 | 17.88 | 17.88 | +0.68 (+3.95%) | 23,129,346 |
| 22 Mar 2023 | CNY | 17.37 | 17.37 | 17.1 | 17.2 | 17.2 | -0.05 (-0.29%) | 7,381,180 |
| 21 Mar 2023 | CNY | 17.1 | 17.4 | 17.02 | 17.25 | 17.25 | -0.21 (-1.20%) | 8,292,640 |
| 20 Mar 2023 | CNY | 17.64 | 17.64 | 17.3 | 17.46 | 17.46 | -0.01 (-0.06%) | 11,533,714 |
| 17 Mar 2023 | CNY | 17.14 | 17.51 | 17.04 | 17.47 | 17.47 | +0.32 (+1.87%) | 14,671,496 |
| 16 Mar 2023 | CNY | 16.65 | 17.4 | 16.6 | 17.15 | 17.15 | +0.16 (+0.94%) | 11,718,893 |
| 15 Mar 2023 | CNY | 17.28 | 17.88 | 16.97 | 16.99 | 16.99 | -0.21 (-1.22%) | 18,366,424 |
| 14 Mar 2023 | CNY | 16.57 | 17.27 | 16.15 | 17.2 | 17.2 | +0.64 (+3.86%) | 14,600,106 |
| 13 Mar 2023 | CNY | 16.42 | 16.66 | 16.22 | 16.56 | 16.56 | +0.04 (+0.24%) | 6,282,768 |
| 10 Mar 2023 | CNY | 16.6 | 16.89 | 16.48 | 16.52 | 16.52 | -0.29 (-1.73%) | 6,519,220 |
| 9 Mar 2023 | CNY | 16.75 | 17.05 | 16.69 | 16.81 | 16.81 | -0.01 (-0.06%) | 7,722,873 |
| 8 Mar 2023 | CNY | 16.41 | 16.89 | 16.4 | 16.82 | 16.82 | +0.31 (+1.88%) | 6,707,953 |
| 7 Mar 2023 | CNY | 16.99 | 17.1 | 16.48 | 16.51 | 16.51 | -0.59 (-3.45%) | 10,221,017 |
| 6 Mar 2023 | CNY | 17.3 | 17.33 | 16.84 | 17.1 | 17.1 | -0.43 (-2.45%) | 12,810,593 |
| 3 Mar 2023 | CNY | 17.79 | 18.38 | 17.45 | 17.53 | 17.53 | +0.08 (+0.46%) | 22,608,489 |
| 2 Mar 2023 | CNY | 17.06 | 17.57 | 16.85 | 17.45 | 17.45 | +0.44 (+2.59%) | 18,774,433 |
| 1 Mar 2023 | CNY | 16.68 | 17.01 | 16.58 | 17.01 | 17.01 | +0.33 (+1.98%) | 10,384,940 |
| 28 Feb 2023 | CNY | 16.55 | 16.73 | 16.4 | 16.68 | 16.68 | +0.29 (+1.77%) | 5,497,920 |
| 27 Feb 2023 | CNY | 16.63 | 16.75 | 16.36 | 16.39 | 16.39 | -0.29 (-1.74%) | 7,367,520 |
| 24 Feb 2023 | CNY | 16.98 | 17.11 | 16.59 | 16.68 | 16.68 | -0.12 (-0.71%) | 8,292,024 |
| 23 Feb 2023 | CNY | 16.92 | 17.05 | 16.62 | 16.8 | 16.8 | -0.07 (-0.41%) | 6,952,210 |
