| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 18.88 | 20.36 | 18.8 | 19.46 | 19.46 | +0.36 (+1.88%) | 24,579,916 |
| 4 Apr 2023 | CNY | 18.58 | 19.68 | 18.31 | 19.1 | 19.1 | +0.45 (+2.41%) | 20,824,478 |
| 3 Apr 2023 | CNY | 18.44 | 18.7 | 18.42 | 18.65 | 18.65 | +0.22 (+1.19%) | 14,739,161 |
| 31 Mar 2023 | CNY | 18.45 | 18.59 | 18.12 | 18.43 | 18.43 | -0.35 (-1.86%) | 13,453,900 |
| 30 Mar 2023 | CNY | 18.05 | 19 | 18 | 18.78 | 18.78 | +0.82 (+4.57%) | 25,548,659 |
| 29 Mar 2023 | CNY | 17.37 | 18.09 | 17.13 | 17.96 | 17.96 | +0.65 (+3.76%) | 11,277,039 |
| 28 Mar 2023 | CNY | 17.72 | 17.78 | 17.31 | 17.31 | 17.31 | -0.5 (-2.81%) | 6,604,600 |
| 27 Mar 2023 | CNY | 17.8 | 18.07 | 17.52 | 17.81 | 17.81 | +0.03 (+0.17%) | 7,226,692 |
| 24 Mar 2023 | CNY | 18.29 | 18.29 | 17.71 | 17.78 | 17.78 | -0.56 (-3.05%) | 10,895,120 |
| 23 Mar 2023 | CNY | 18.03 | 18.42 | 17.95 | 18.34 | 18.34 | +0.37 (+2.06%) | 13,574,248 |
| 22 Mar 2023 | CNY | 17.84 | 18.04 | 17.64 | 17.97 | 17.97 | -0.02 (-0.11%) | 8,512,008 |
| 21 Mar 2023 | CNY | 18.13 | 18.21 | 17.8 | 17.99 | 17.99 | -0.25 (-1.37%) | 10,027,618 |
| 20 Mar 2023 | CNY | 17.51 | 18.24 | 17.47 | 18.24 | 18.24 | +0.59 (+3.34%) | 15,259,270 |
| 17 Mar 2023 | CNY | 17.86 | 18 | 17.47 | 17.65 | 17.65 | 0.0 (0.0%) | 12,346,922 |
| 16 Mar 2023 | CNY | 17.78 | 18.28 | 17.6 | 17.65 | 17.65 | -0.44 (-2.43%) | 12,275,851 |
| 15 Mar 2023 | CNY | 18.46 | 18.68 | 17.9 | 18.09 | 18.09 | -0.4 (-2.16%) | 17,789,690 |
| 14 Mar 2023 | CNY | 17.6 | 18.8 | 17.32 | 18.49 | 18.49 | +0.56 (+3.12%) | 24,166,443 |
| 13 Mar 2023 | CNY | 17.31 | 18.17 | 17.2 | 17.93 | 17.93 | +0.34 (+1.93%) | 18,153,575 |
| 10 Mar 2023 | CNY | 16.6 | 19.07 | 16.47 | 17.59 | 17.59 | +0.94 (+5.65%) | 25,451,394 |
| 9 Mar 2023 | CNY | 16.33 | 16.84 | 16.25 | 16.65 | 16.65 | +0.44 (+2.71%) | 9,329,900 |
| 8 Mar 2023 | CNY | 15.74 | 16.37 | 15.68 | 16.21 | 16.21 | +0.47 (+2.99%) | 4,633,119 |
| 7 Mar 2023 | CNY | 16.41 | 16.49 | 15.74 | 15.74 | 15.74 | -0.67 (-4.08%) | 4,903,036 |
| 6 Mar 2023 | CNY | 16.5 | 16.56 | 16.2 | 16.41 | 16.41 | -0.14 (-0.85%) | 4,316,100 |
| 3 Mar 2023 | CNY | 16.33 | 16.61 | 16.2 | 16.55 | 16.55 | +0.45 (+2.80%) | 7,160,167 |
| 2 Mar 2023 | CNY | 16.28 | 16.43 | 16.09 | 16.1 | 16.1 | -0.21 (-1.29%) | 2,623,283 |
| 1 Mar 2023 | CNY | 15.99 | 16.31 | 15.92 | 16.31 | 16.31 | +0.29 (+1.81%) | 2,969,212 |
| 28 Feb 2023 | CNY | 15.91 | 16.19 | 15.78 | 16.02 | 16.02 | +0.15 (+0.95%) | 2,373,217 |
| 27 Feb 2023 | CNY | 16.08 | 16.17 | 15.8 | 15.87 | 15.87 | -0.34 (-2.10%) | 2,714,901 |
| 24 Feb 2023 | CNY | 16.25 | 16.37 | 16.06 | 16.21 | 16.21 | -0.05 (-0.31%) | 2,213,910 |
| 23 Feb 2023 | CNY | 16.19 | 16.35 | 16.09 | 16.26 | 16.26 | +0.1 (+0.62%) | 2,665,600 |
