| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 17.67 | 17.67 | 16.79 | 17.1 | 17.1 | -0.58 (-3.28%) | 5,714,599 |
| 7 Apr 2023 | CNY | 17.24 | 18.15 | 17.15 | 17.68 | 17.68 | +0.44 (+2.55%) | 5,119,226 |
| 6 Apr 2023 | CNY | 16.7 | 17.44 | 16.53 | 17.24 | 17.24 | +0.3 (+1.77%) | 4,389,084 |
| 4 Apr 2023 | CNY | 16.2 | 17 | 16.01 | 16.94 | 16.94 | +0.74 (+4.57%) | 4,868,731 |
| 3 Apr 2023 | CNY | 16.47 | 17.33 | 16.2 | 16.2 | 16.2 | 0.0 (0.0%) | 6,593,518 |
| 31 Mar 2023 | CNY | 16.39 | 16.39 | 15.93 | 16.2 | 16.2 | -0.03 (-0.18%) | 3,514,601 |
| 30 Mar 2023 | CNY | 16.72 | 16.72 | 16.14 | 16.23 | 16.23 | -0.34 (-2.05%) | 2,787,400 |
| 29 Mar 2023 | CNY | 17.06 | 17.08 | 16.5 | 16.57 | 16.57 | -0.23 (-1.37%) | 2,082,600 |
| 28 Mar 2023 | CNY | 16.8 | 17.15 | 16.71 | 16.8 | 16.8 | +0.01 (+0.06%) | 3,512,000 |
| 27 Mar 2023 | CNY | 16.72 | 17.18 | 16.69 | 16.79 | 16.79 | 0.0 (0.0%) | 2,989,100 |
| 24 Mar 2023 | CNY | 17.42 | 17.72 | 16.79 | 16.79 | 16.79 | -0.58 (-3.34%) | 2,908,500 |
| 23 Mar 2023 | CNY | 17.24 | 17.6 | 16.97 | 17.37 | 17.37 | +0.08 (+0.46%) | 3,283,902 |
| 22 Mar 2023 | CNY | 17.28 | 17.79 | 17.23 | 17.29 | 17.29 | +0.01 (+0.06%) | 2,474,700 |
| 21 Mar 2023 | CNY | 17.41 | 17.6 | 17.19 | 17.28 | 17.28 | +0.04 (+0.23%) | 2,298,200 |
| 20 Mar 2023 | CNY | 17.61 | 17.61 | 16.76 | 17.24 | 17.24 | -0.35 (-1.99%) | 4,086,760 |
| 17 Mar 2023 | CNY | 17.92 | 18.07 | 17.55 | 17.59 | 17.59 | -0.49 (-2.71%) | 4,090,800 |
| 16 Mar 2023 | CNY | 17.81 | 18.38 | 17.49 | 18.08 | 18.08 | +0.07 (+0.39%) | 5,585,880 |
| 15 Mar 2023 | CNY | 17.58 | 18.75 | 17.57 | 18.01 | 18.01 | +0.19 (+1.07%) | 5,610,180 |
| 14 Mar 2023 | CNY | 17.64 | 18.22 | 17.36 | 17.82 | 17.82 | -0.14 (-0.78%) | 5,749,250 |
| 13 Mar 2023 | CNY | 17.4 | 18.52 | 17.16 | 17.96 | 17.96 | +0.89 (+5.21%) | 11,700,540 |
| 10 Mar 2023 | CNY | 16.66 | 17.3 | 16.45 | 17.07 | 17.07 | +0.24 (+1.43%) | 4,572,304 |
| 9 Mar 2023 | CNY | 16.74 | 17 | 16.36 | 16.83 | 16.83 | +0.05 (+0.30%) | 4,802,500 |
| 8 Mar 2023 | CNY | 16.52 | 16.78 | 16.46 | 16.78 | 16.78 | +0.24 (+1.45%) | 3,159,800 |
| 7 Mar 2023 | CNY | 16.82 | 17.09 | 16.52 | 16.54 | 16.54 | -0.26 (-1.55%) | 4,056,845 |
| 6 Mar 2023 | CNY | 17.1 | 17.13 | 16.72 | 16.8 | 16.8 | -0.3 (-1.75%) | 4,134,300 |
| 3 Mar 2023 | CNY | 17.07 | 17.36 | 16.88 | 17.1 | 17.1 | -0.1 (-0.58%) | 4,469,200 |
| 2 Mar 2023 | CNY | 17.65 | 17.65 | 17.04 | 17.2 | 17.2 | -0.54 (-3.04%) | 6,050,800 |
| 1 Mar 2023 | CNY | 17.65 | 17.86 | 17.22 | 17.74 | 17.74 | -0.1 (-0.56%) | 9,461,960 |
| 28 Feb 2023 | CNY | 17.05 | 18.35 | 16.74 | 17.84 | 17.84 | +1.02 (+6.06%) | 13,493,300 |
| 27 Feb 2023 | CNY | 17.45 | 17.86 | 16.76 | 16.82 | 16.82 | -0.21 (-1.23%) | 8,724,034 |
