| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 21.83 | 21.83 | 21.18 | 21.37 | 21.37 | -0.11 (-0.51%) | 2,054,560 |
| 6 Apr 2023 | CNY | 21.02 | 21.73 | 21.02 | 21.48 | 21.48 | +0.23 (+1.08%) | 2,375,141 |
| 4 Apr 2023 | CNY | 22.18 | 22.18 | 21.01 | 21.25 | 21.25 | -0.87 (-3.93%) | 4,266,740 |
| 3 Apr 2023 | CNY | 21.72 | 22.26 | 21.72 | 22.12 | 22.12 | +0.21 (+0.96%) | 2,794,926 |
| 31 Mar 2023 | CNY | 21.48 | 21.98 | 21.34 | 21.91 | 21.91 | +0.43 (+2.00%) | 2,270,313 |
| 30 Mar 2023 | CNY | 21.65 | 21.84 | 21.4 | 21.48 | 21.48 | -0.26 (-1.20%) | 1,980,137 |
| 29 Mar 2023 | CNY | 21.73 | 22.09 | 21.57 | 21.74 | 21.74 | +0.01 (+0.05%) | 2,124,392 |
| 28 Mar 2023 | CNY | 21.91 | 22.2 | 21.63 | 21.73 | 21.73 | -0.16 (-0.73%) | 2,430,576 |
| 27 Mar 2023 | CNY | 22.2 | 22.38 | 21.63 | 21.89 | 21.89 | -0.28 (-1.26%) | 3,776,693 |
| 24 Mar 2023 | CNY | 22.34 | 22.53 | 22.03 | 22.17 | 22.17 | -0.12 (-0.54%) | 3,295,473 |
| 23 Mar 2023 | CNY | 21.99 | 22.45 | 21.61 | 22.29 | 22.29 | +0.35 (+1.60%) | 3,937,077 |
| 22 Mar 2023 | CNY | 21.61 | 21.96 | 21.56 | 21.94 | 21.94 | +0.34 (+1.57%) | 3,750,823 |
| 21 Mar 2023 | CNY | 21.79 | 21.93 | 21.15 | 21.6 | 21.6 | -0.2 (-0.92%) | 5,743,586 |
| 20 Mar 2023 | CNY | 22.79 | 22.79 | 21.51 | 21.8 | 21.8 | -0.63 (-2.81%) | 7,167,538 |
| 17 Mar 2023 | CNY | 22.55 | 23.05 | 22.39 | 22.43 | 22.43 | -0.19 (-0.84%) | 2,885,827 |
| 16 Mar 2023 | CNY | 23.19 | 23.59 | 22.55 | 22.62 | 22.62 | -0.74 (-3.17%) | 3,552,992 |
| 15 Mar 2023 | CNY | 23.95 | 24.13 | 23.21 | 23.36 | 23.36 | -0.52 (-2.18%) | 3,482,769 |
| 14 Mar 2023 | CNY | 23.87 | 23.96 | 23.54 | 23.88 | 23.88 | +0.02 (+0.08%) | 3,095,088 |
| 13 Mar 2023 | CNY | 23.72 | 23.98 | 23.3 | 23.86 | 23.86 | +0.15 (+0.63%) | 2,998,399 |
| 10 Mar 2023 | CNY | 23.18 | 24.15 | 23.18 | 23.71 | 23.71 | +0.36 (+1.54%) | 4,261,333 |
| 9 Mar 2023 | CNY | 23.26 | 23.39 | 22.96 | 23.35 | 23.35 | +0.1 (+0.43%) | 2,429,173 |
| 8 Mar 2023 | CNY | 22.83 | 23.36 | 22.74 | 23.25 | 23.25 | +0.45 (+1.97%) | 3,309,508 |
| 7 Mar 2023 | CNY | 23.8 | 23.8 | 22.74 | 22.8 | 22.8 | -1.06 (-4.44%) | 5,679,306 |
| 6 Mar 2023 | CNY | 23.78 | 24.08 | 23.72 | 23.86 | 23.86 | +0.09 (+0.38%) | 2,785,494 |
| 3 Mar 2023 | CNY | 24.6 | 24.84 | 23.72 | 23.77 | 23.77 | -0.82 (-3.33%) | 4,527,849 |
| 2 Mar 2023 | CNY | 24.6 | 25.37 | 24.4 | 24.59 | 24.59 | -0.17 (-0.69%) | 5,537,930 |
| 1 Mar 2023 | CNY | 24.66 | 24.96 | 24.34 | 24.76 | 24.76 | +0.22 (+0.90%) | 3,798,325 |
| 28 Feb 2023 | CNY | 24.36 | 24.82 | 24.36 | 24.54 | 24.54 | +0.18 (+0.74%) | 3,036,189 |
| 27 Feb 2023 | CNY | 24.62 | 25.3 | 24.2 | 24.36 | 24.36 | -0.2 (-0.81%) | 3,790,660 |
| 24 Feb 2023 | CNY | 24.55 | 25.11 | 24.37 | 24.56 | 24.56 | +0.03 (+0.12%) | 3,966,020 |
