| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 20.53 | 22.8 | 20.42 | 22.6 | 22.6 | +1.87 (+9.02%) | 44,167,373 |
| 31 Mar 2023 | CNY | 19.79 | 20.92 | 19.6 | 20.73 | 20.73 | +1.04 (+5.28%) | 24,850,018 |
| 30 Mar 2023 | CNY | 20.3 | 20.44 | 19.47 | 19.69 | 19.69 | -0.56 (-2.77%) | 23,320,993 |
| 29 Mar 2023 | CNY | 20.27 | 20.82 | 19.9 | 20.25 | 20.25 | -0.13 (-0.64%) | 24,431,295 |
| 28 Mar 2023 | CNY | 21 | 21.32 | 20.27 | 20.38 | 20.38 | -1.15 (-5.34%) | 30,398,737 |
| 27 Mar 2023 | CNY | 21.96 | 22.44 | 21.06 | 21.53 | 21.53 | -0.83 (-3.71%) | 42,673,488 |
| 24 Mar 2023 | CNY | 20.9 | 22.37 | 20.9 | 22.36 | 22.36 | +1.22 (+5.77%) | 52,905,916 |
| 23 Mar 2023 | CNY | 21.55 | 21.8 | 20.74 | 21.14 | 21.14 | -1.03 (-4.65%) | 40,850,049 |
| 22 Mar 2023 | CNY | 21.77 | 22.28 | 20.87 | 22.17 | 22.17 | +0.46 (+2.12%) | 50,608,036 |
| 21 Mar 2023 | CNY | 21.51 | 22.64 | 21 | 21.71 | 21.71 | 0.0 (0.0%) | 53,294,480 |
| 20 Mar 2023 | CNY | 21.53 | 22.95 | 21.5 | 21.71 | 21.71 | +1.21 (+5.90%) | 79,038,150 |
| 17 Mar 2023 | CNY | 18.3 | 20.86 | 18.3 | 20.5 | 20.5 | +2.32 (+12.76%) | 71,945,529 |
| 16 Mar 2023 | CNY | 17.29 | 18.72 | 16.63 | 18.18 | 18.18 | +1.03 (+6.01%) | 54,276,835 |
| 15 Mar 2023 | CNY | 17.43 | 17.59 | 17.02 | 17.15 | 17.15 | -0.42 (-2.39%) | 36,068,154 |
| 14 Mar 2023 | CNY | 17 | 19.05 | 17 | 17.57 | 17.57 | +1.27 (+7.79%) | 71,163,497 |
| 13 Mar 2023 | CNY | 15.93 | 16.37 | 15.55 | 16.3 | 16.3 | +0.37 (+2.32%) | 17,681,044 |
| 10 Mar 2023 | CNY | 15.73 | 16.26 | 15.66 | 15.93 | 15.93 | +0.01 (+0.06%) | 16,866,001 |
| 9 Mar 2023 | CNY | 15.41 | 15.95 | 15.38 | 15.92 | 15.92 | +0.41 (+2.64%) | 15,397,380 |
| 8 Mar 2023 | CNY | 15.18 | 15.62 | 15.18 | 15.51 | 15.51 | +0.31 (+2.04%) | 10,544,993 |
| 7 Mar 2023 | CNY | 15.56 | 15.78 | 15.2 | 15.2 | 15.2 | -0.48 (-3.06%) | 11,594,755 |
| 6 Mar 2023 | CNY | 15.75 | 16.07 | 15.54 | 15.68 | 15.68 | -0.1 (-0.63%) | 12,447,588 |
| 3 Mar 2023 | CNY | 16.51 | 16.75 | 15.6 | 15.78 | 15.78 | -0.41 (-2.53%) | 23,307,228 |
| 2 Mar 2023 | CNY | 16.05 | 16.34 | 15.78 | 16.19 | 16.19 | +0.14 (+0.87%) | 18,956,474 |
| 1 Mar 2023 | CNY | 15.3 | 16.19 | 15.21 | 16.05 | 16.05 | +0.63 (+4.09%) | 23,687,139 |
| 28 Feb 2023 | CNY | 15.55 | 15.65 | 15.05 | 15.42 | 15.42 | -0.03 (-0.19%) | 17,288,433 |
| 27 Feb 2023 | CNY | 16.46 | 16.8 | 15.35 | 15.45 | 15.45 | +0.41 (+2.73%) | 31,794,877 |
| 24 Feb 2023 | CNY | 15.15 | 15.31 | 14.9 | 15.04 | 15.04 | -0.14 (-0.92%) | 10,350,493 |
| 23 Feb 2023 | CNY | 15.81 | 15.9 | 15.1 | 15.18 | 15.18 | -0.28 (-1.81%) | 12,547,697 |
| 22 Feb 2023 | CNY | 15.38 | 15.73 | 15.18 | 15.46 | 15.46 | -0.16 (-1.02%) | 11,411,850 |
| 21 Feb 2023 | CNY | 15.98 | 16.29 | 15.44 | 15.62 | 15.62 | -0.18 (-1.14%) | 14,291,790 |
