| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 15.9 | 16.29 | 15.83 | 15.96 | 15.96 | -0.01 (-0.06%) | 7,453,128 |
| 30 Mar 2023 | CNY | 16 | 16.13 | 15.62 | 15.97 | 15.97 | -0.17 (-1.05%) | 9,141,987 |
| 29 Mar 2023 | CNY | 16.5 | 16.55 | 16.1 | 16.14 | 16.14 | -0.55 (-3.30%) | 11,451,851 |
| 28 Mar 2023 | CNY | 16.6 | 17.34 | 16.51 | 16.69 | 16.69 | +0.48 (+2.96%) | 17,451,024 |
| 27 Mar 2023 | CNY | 16.56 | 16.58 | 16.16 | 16.21 | 16.21 | -0.44 (-2.64%) | 10,342,600 |
| 24 Mar 2023 | CNY | 16.72 | 17.05 | 16.52 | 16.65 | 16.65 | -0.15 (-0.89%) | 10,602,500 |
| 23 Mar 2023 | CNY | 16.7 | 17.09 | 16.42 | 16.8 | 16.8 | +0.02 (+0.12%) | 14,654,243 |
| 22 Mar 2023 | CNY | 16.78 | 17.35 | 16.7 | 16.78 | 16.78 | -0.12 (-0.71%) | 12,761,245 |
| 21 Mar 2023 | CNY | 17 | 17.38 | 16.73 | 16.9 | 16.9 | -0.37 (-2.14%) | 16,702,054 |
| 20 Mar 2023 | CNY | 16.95 | 17.72 | 16.21 | 17.27 | 17.27 | +0.33 (+1.95%) | 26,625,915 |
| 17 Mar 2023 | CNY | 17.24 | 17.77 | 16.63 | 16.94 | 16.94 | 0.0 (0.0%) | 30,142,974 |
| 16 Mar 2023 | CNY | 15.55 | 16.94 | 15.31 | 16.94 | 16.94 | +1.54 (+10.00%) | 20,701,255 |
| 15 Mar 2023 | CNY | 15.86 | 15.95 | 15.39 | 15.4 | 15.4 | -0.08 (-0.52%) | 10,643,221 |
| 14 Mar 2023 | CNY | 16.61 | 16.73 | 15.43 | 15.48 | 15.48 | -1.12 (-6.75%) | 20,265,803 |
| 13 Mar 2023 | CNY | 16.29 | 16.97 | 16.28 | 16.6 | 16.6 | -0.22 (-1.31%) | 12,129,749 |
| 10 Mar 2023 | CNY | 17.88 | 17.9 | 16.65 | 16.82 | 16.82 | -1.46 (-7.99%) | 19,568,756 |
| 9 Mar 2023 | CNY | 19 | 19.2 | 18.19 | 18.28 | 18.28 | -0.96 (-4.99%) | 18,093,322 |
| 8 Mar 2023 | CNY | 19.13 | 19.88 | 18.88 | 19.24 | 19.24 | +0.49 (+2.61%) | 22,149,391 |
| 7 Mar 2023 | CNY | 19.01 | 19.33 | 18.71 | 18.75 | 18.75 | -0.65 (-3.35%) | 17,665,780 |
| 6 Mar 2023 | CNY | 19.8 | 19.8 | 18.67 | 19.4 | 19.4 | -0.76 (-3.77%) | 28,525,599 |
| 3 Mar 2023 | CNY | 19.16 | 21 | 18.89 | 20.16 | 20.16 | +0.99 (+5.16%) | 44,215,560 |
| 2 Mar 2023 | CNY | 19.03 | 19.4 | 18.78 | 19.17 | 19.17 | -0.29 (-1.49%) | 27,724,699 |
| 1 Mar 2023 | CNY | 18.54 | 19.6 | 18.15 | 19.46 | 19.46 | +0.67 (+3.57%) | 42,168,944 |
| 28 Feb 2023 | CNY | 17.57 | 19.3 | 17.57 | 18.79 | 18.79 | +1.23 (+7.00%) | 41,177,221 |
| 27 Feb 2023 | CNY | 17.43 | 18.12 | 17.2 | 17.56 | 17.56 | -0.15 (-0.85%) | 15,316,329 |
| 24 Feb 2023 | CNY | 18.19 | 18.2 | 17.57 | 17.71 | 17.71 | -0.67 (-3.65%) | 18,139,253 |
| 23 Feb 2023 | CNY | 18.2 | 19.14 | 18.19 | 18.38 | 18.38 | +0.49 (+2.74%) | 30,405,407 |
| 22 Feb 2023 | CNY | 17.5 | 18.19 | 17.2 | 17.89 | 17.89 | +0.21 (+1.19%) | 17,190,070 |
| 21 Feb 2023 | CNY | 17.89 | 18.15 | 17.6 | 17.68 | 17.68 | -0.69 (-3.76%) | 23,082,684 |
| 20 Feb 2023 | CNY | 17.3 | 18.8 | 16.75 | 18.37 | 18.37 | +0.81 (+4.61%) | 39,919,741 |
