| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2023 | CNY | 21.62 | 22.09 | 21.5 | 22 | 22 | +0.29 (+1.34%) | 12,637,366 |
| 29 Mar 2023 | CNY | 21.65 | 21.96 | 21.4 | 21.71 | 21.71 | -0.19 (-0.87%) | 8,132,204 |
| 28 Mar 2023 | CNY | 21.78 | 22.22 | 21.54 | 21.9 | 21.9 | +0.15 (+0.69%) | 13,307,576 |
| 27 Mar 2023 | CNY | 21.95 | 22.08 | 21.46 | 21.75 | 21.75 | -0.15 (-0.68%) | 11,142,232 |
| 24 Mar 2023 | CNY | 22.23 | 22.37 | 21.67 | 21.9 | 21.9 | -0.22 (-0.99%) | 13,729,607 |
| 23 Mar 2023 | CNY | 21.8 | 22.18 | 21.7 | 22.12 | 22.12 | +0.32 (+1.47%) | 15,579,895 |
| 22 Mar 2023 | CNY | 21.77 | 21.86 | 21.36 | 21.8 | 21.8 | +0.27 (+1.25%) | 12,735,290 |
| 21 Mar 2023 | CNY | 21.05 | 21.64 | 20.82 | 21.53 | 21.53 | +0.42 (+1.99%) | 12,992,171 |
| 20 Mar 2023 | CNY | 21.2 | 21.28 | 20.82 | 21.11 | 21.11 | -0.04 (-0.19%) | 8,185,909 |
| 17 Mar 2023 | CNY | 20.91 | 21.28 | 20.74 | 21.15 | 21.15 | +0.44 (+2.12%) | 10,214,511 |
| 16 Mar 2023 | CNY | 20.6 | 21 | 20.42 | 20.71 | 20.71 | -0.16 (-0.77%) | 7,830,731 |
| 15 Mar 2023 | CNY | 20.95 | 21.48 | 20.85 | 20.87 | 20.87 | -0.09 (-0.43%) | 8,575,150 |
| 14 Mar 2023 | CNY | 21.23 | 21.26 | 20.61 | 20.96 | 20.96 | -0.37 (-1.73%) | 11,050,996 |
| 13 Mar 2023 | CNY | 21 | 21.41 | 20.87 | 21.33 | 21.33 | +0.4 (+1.91%) | 13,782,277 |
| 10 Mar 2023 | CNY | 20.86 | 21.24 | 20.81 | 20.93 | 20.93 | -0.12 (-0.57%) | 7,546,938 |
| 9 Mar 2023 | CNY | 20.88 | 21.13 | 20.64 | 21.05 | 21.05 | +0.07 (+0.33%) | 6,970,462 |
| 8 Mar 2023 | CNY | 20.32 | 21 | 20.26 | 20.98 | 20.98 | +0.64 (+3.15%) | 9,220,714 |
| 7 Mar 2023 | CNY | 21.08 | 21.25 | 20.34 | 20.34 | 20.34 | -0.75 (-3.56%) | 10,662,773 |
| 6 Mar 2023 | CNY | 21.39 | 21.39 | 20.97 | 21.09 | 21.09 | -0.12 (-0.57%) | 8,016,176 |
| 3 Mar 2023 | CNY | 21.55 | 21.59 | 21 | 21.21 | 21.21 | -0.41 (-1.90%) | 9,942,905 |
| 2 Mar 2023 | CNY | 21.65 | 21.81 | 21.48 | 21.62 | 21.62 | -0.03 (-0.14%) | 11,315,171 |
| 1 Mar 2023 | CNY | 21.26 | 21.65 | 21.05 | 21.65 | 21.65 | +0.51 (+2.41%) | 12,891,031 |
| 28 Feb 2023 | CNY | 21.19 | 21.42 | 20.85 | 21.14 | 21.14 | +0.38 (+1.83%) | 10,108,993 |
| 27 Feb 2023 | CNY | 21.08 | 21.23 | 20.7 | 20.76 | 20.76 | -0.4 (-1.89%) | 7,378,842 |
| 24 Feb 2023 | CNY | 21.31 | 21.42 | 21.11 | 21.16 | 21.16 | -0.05 (-0.24%) | 6,162,860 |
| 23 Feb 2023 | CNY | 21.59 | 21.63 | 21.09 | 21.21 | 21.21 | -0.39 (-1.81%) | 9,794,930 |
| 22 Feb 2023 | CNY | 22.04 | 22.11 | 21.43 | 21.6 | 21.6 | -0.52 (-2.35%) | 14,496,097 |
| 21 Feb 2023 | CNY | 22.28 | 22.78 | 21.91 | 22.12 | 22.12 | +0.5 (+2.31%) | 20,917,684 |
| 20 Feb 2023 | CNY | 21.42 | 21.68 | 21.18 | 21.62 | 21.62 | +0.38 (+1.79%) | 10,593,677 |
| 17 Feb 2023 | CNY | 21.21 | 22.21 | 21.18 | 21.24 | 21.24 | -0.24 (-1.12%) | 16,301,322 |
