| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 18.35 | 18.65 | 18.22 | 18.62 | 18.62 | +0.27 (+1.47%) | 3,328,073 |
| 30 Mar 2023 | CNY | 18.6 | 18.68 | 18.08 | 18.35 | 18.35 | -0.36 (-1.92%) | 5,244,800 |
| 29 Mar 2023 | CNY | 18.99 | 19.16 | 18.6 | 18.71 | 18.71 | -0.38 (-1.99%) | 4,538,337 |
| 28 Mar 2023 | CNY | 18.72 | 19.18 | 18.58 | 19.09 | 19.09 | +0.37 (+1.98%) | 7,532,989 |
| 27 Mar 2023 | CNY | 18.57 | 18.83 | 18.51 | 18.72 | 18.72 | +0.08 (+0.43%) | 4,145,096 |
| 24 Mar 2023 | CNY | 19.01 | 19.01 | 18.57 | 18.64 | 18.64 | -0.4 (-2.10%) | 6,548,166 |
| 23 Mar 2023 | CNY | 18.88 | 19.14 | 18.71 | 19.04 | 19.04 | -0.01 (-0.05%) | 5,168,346 |
| 22 Mar 2023 | CNY | 19 | 19.14 | 18.81 | 19.05 | 19.05 | +0.11 (+0.58%) | 7,210,042 |
| 21 Mar 2023 | CNY | 19.4 | 19.42 | 18.81 | 18.94 | 18.94 | -0.75 (-3.81%) | 12,516,408 |
| 20 Mar 2023 | CNY | 19.88 | 20.85 | 19.63 | 19.69 | 19.69 | -0.01 (-0.05%) | 17,355,949 |
| 17 Mar 2023 | CNY | 19.59 | 19.7 | 19.4 | 19.7 | 19.7 | +0.24 (+1.23%) | 11,478,081 |
| 16 Mar 2023 | CNY | 19.51 | 19.94 | 19.41 | 19.46 | 19.46 | -0.33 (-1.67%) | 11,274,842 |
| 15 Mar 2023 | CNY | 19.89 | 20 | 19.52 | 19.79 | 19.79 | -0.1 (-0.50%) | 22,072,266 |
| 14 Mar 2023 | CNY | 17.99 | 19.89 | 17.8 | 19.89 | 19.89 | +1.81 (+10.01%) | 20,280,092 |
| 13 Mar 2023 | CNY | 18.37 | 18.57 | 17.98 | 18.08 | 18.08 | -0.51 (-2.74%) | 5,929,731 |
| 10 Mar 2023 | CNY | 18.49 | 19.24 | 18.46 | 18.59 | 18.59 | 0.0 (0.0%) | 9,614,429 |
| 9 Mar 2023 | CNY | 17.8 | 19.58 | 17.7 | 18.59 | 18.59 | +0.79 (+4.44%) | 9,714,175 |
| 8 Mar 2023 | CNY | 17.67 | 17.88 | 17.62 | 17.8 | 17.8 | +0.1 (+0.56%) | 1,336,968 |
| 7 Mar 2023 | CNY | 18.12 | 18.17 | 17.7 | 17.7 | 17.7 | -0.41 (-2.26%) | 1,967,229 |
| 6 Mar 2023 | CNY | 18.3 | 18.3 | 18.03 | 18.11 | 18.11 | -0.08 (-0.44%) | 1,667,851 |
| 3 Mar 2023 | CNY | 18.1 | 18.3 | 18.1 | 18.19 | 18.19 | +0.04 (+0.22%) | 1,685,721 |
| 2 Mar 2023 | CNY | 18.05 | 18.25 | 17.91 | 18.15 | 18.15 | +0.14 (+0.78%) | 2,361,536 |
| 1 Mar 2023 | CNY | 18 | 18.07 | 17.87 | 18.01 | 18.01 | +0.01 (+0.06%) | 1,669,376 |
| 28 Feb 2023 | CNY | 17.71 | 18 | 17.54 | 18 | 18 | +0.4 (+2.27%) | 1,781,511 |
| 27 Feb 2023 | CNY | 17.88 | 17.89 | 17.56 | 17.6 | 17.6 | -0.31 (-1.73%) | 1,839,156 |
| 24 Feb 2023 | CNY | 18.26 | 18.26 | 17.91 | 17.91 | 17.91 | -0.24 (-1.32%) | 1,528,310 |
| 23 Feb 2023 | CNY | 18.1 | 18.3 | 18.06 | 18.15 | 18.15 | +0.06 (+0.33%) | 2,041,296 |
| 22 Feb 2023 | CNY | 18.15 | 18.15 | 17.95 | 18.09 | 18.09 | -0.08 (-0.44%) | 1,509,901 |
| 21 Feb 2023 | CNY | 18.1 | 18.18 | 17.95 | 18.17 | 18.17 | +0.12 (+0.66%) | 1,844,273 |
| 20 Feb 2023 | CNY | 18.15 | 18.15 | 17.74 | 18.05 | 18.05 | +0.15 (+0.84%) | 2,154,700 |
