| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 17.98 | 18.11 | 17.78 | 17.91 | 17.91 | -0.05 (-0.28%) | 3,048,898 |
| 4 Apr 2023 | CNY | 17.88 | 18.12 | 17.74 | 17.96 | 17.96 | -0.02 (-0.11%) | 3,111,406 |
| 3 Apr 2023 | CNY | 17.7 | 18.04 | 17.7 | 17.98 | 17.98 | +0.2 (+1.12%) | 3,990,003 |
| 31 Mar 2023 | CNY | 17.35 | 17.83 | 17.35 | 17.78 | 17.78 | +0.38 (+2.18%) | 6,306,405 |
| 30 Mar 2023 | CNY | 17.55 | 17.55 | 17.23 | 17.4 | 17.4 | -0.15 (-0.85%) | 2,805,814 |
| 29 Mar 2023 | CNY | 17.57 | 17.72 | 17.41 | 17.55 | 17.55 | -0.03 (-0.17%) | 2,838,247 |
| 28 Mar 2023 | CNY | 17.9 | 17.91 | 17.54 | 17.58 | 17.58 | -0.39 (-2.17%) | 5,218,588 |
| 27 Mar 2023 | CNY | 18.58 | 18.65 | 17.92 | 17.97 | 17.97 | +0.01 (+0.06%) | 11,165,932 |
| 24 Mar 2023 | CNY | 18.15 | 18.28 | 17.76 | 17.96 | 17.96 | -0.4 (-2.18%) | 7,198,268 |
| 23 Mar 2023 | CNY | 19.28 | 19.69 | 18.18 | 18.36 | 18.36 | -0.32 (-1.71%) | 15,041,446 |
| 22 Mar 2023 | CNY | 18.43 | 18.87 | 18.43 | 18.68 | 18.68 | +0.18 (+0.97%) | 2,929,748 |
| 21 Mar 2023 | CNY | 18.38 | 18.61 | 18.26 | 18.5 | 18.5 | +0.12 (+0.65%) | 2,753,193 |
| 20 Mar 2023 | CNY | 18.77 | 18.98 | 18.2 | 18.38 | 18.38 | -0.44 (-2.34%) | 4,114,452 |
| 17 Mar 2023 | CNY | 18.75 | 19.38 | 18.7 | 18.82 | 18.82 | +0.12 (+0.64%) | 4,405,021 |
| 16 Mar 2023 | CNY | 18.84 | 19.25 | 18.68 | 18.7 | 18.7 | -0.3 (-1.58%) | 3,611,186 |
| 15 Mar 2023 | CNY | 18.66 | 19.27 | 18.63 | 19 | 19 | +0.51 (+2.76%) | 5,267,922 |
| 14 Mar 2023 | CNY | 19.17 | 19.17 | 18.2 | 18.49 | 18.49 | -0.61 (-3.19%) | 4,162,571 |
| 13 Mar 2023 | CNY | 19.16 | 19.16 | 18.77 | 19.1 | 19.1 | -0.07 (-0.37%) | 3,116,776 |
| 10 Mar 2023 | CNY | 19.24 | 19.37 | 19.03 | 19.17 | 19.17 | -0.25 (-1.29%) | 2,388,466 |
| 9 Mar 2023 | CNY | 19.43 | 19.75 | 19.36 | 19.42 | 19.42 | -0.02 (-0.10%) | 3,830,155 |
| 8 Mar 2023 | CNY | 18.9 | 19.6 | 18.9 | 19.44 | 19.44 | +0.46 (+2.42%) | 4,425,249 |
| 7 Mar 2023 | CNY | 19.33 | 19.63 | 18.97 | 18.98 | 18.98 | -0.37 (-1.91%) | 3,886,389 |
| 6 Mar 2023 | CNY | 19.25 | 19.48 | 19.21 | 19.35 | 19.35 | +0.02 (+0.10%) | 2,546,424 |
| 3 Mar 2023 | CNY | 19.56 | 19.72 | 19.29 | 19.33 | 19.33 | -0.23 (-1.18%) | 3,816,092 |
| 2 Mar 2023 | CNY | 19.45 | 19.92 | 19.34 | 19.56 | 19.56 | +0.07 (+0.36%) | 5,593,940 |
| 1 Mar 2023 | CNY | 19.64 | 19.79 | 19.29 | 19.49 | 19.49 | 0.0 (0.0%) | 6,133,992 |
| 28 Feb 2023 | CNY | 18.86 | 19.56 | 18.85 | 19.49 | 19.49 | +0.68 (+3.62%) | 9,868,778 |
| 27 Feb 2023 | CNY | 19 | 19.19 | 18.75 | 18.81 | 18.81 | -0.19 (-1%) | 3,714,285 |
| 24 Feb 2023 | CNY | 19.2 | 19.37 | 18.9 | 19 | 19 | -0.25 (-1.30%) | 5,716,466 |
| 23 Feb 2023 | CNY | 19.77 | 19.81 | 19.16 | 19.25 | 19.25 | -0.62 (-3.12%) | 9,264,345 |
