| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 17.48 | 17.57 | 17.01 | 17.2 | 17.2 | -0.2 (-1.15%) | 7,949,768 |
| 31 Mar 2023 | CNY | 17.4 | 17.56 | 17.16 | 17.4 | 17.4 | +0.03 (+0.17%) | 8,709,667 |
| 30 Mar 2023 | CNY | 17.9 | 18.01 | 17.28 | 17.37 | 17.37 | -0.5 (-2.80%) | 10,339,548 |
| 29 Mar 2023 | CNY | 18.38 | 18.6 | 17.8 | 17.87 | 17.87 | -0.7 (-3.77%) | 11,851,912 |
| 28 Mar 2023 | CNY | 18.46 | 18.89 | 18.01 | 18.57 | 18.57 | +0.07 (+0.38%) | 15,204,231 |
| 27 Mar 2023 | CNY | 18.08 | 18.5 | 17.61 | 18.5 | 18.5 | +0.4 (+2.21%) | 12,693,734 |
| 24 Mar 2023 | CNY | 17.51 | 18.51 | 17.51 | 18.1 | 18.1 | +0.61 (+3.49%) | 17,390,408 |
| 23 Mar 2023 | CNY | 17.3 | 17.57 | 17.15 | 17.49 | 17.49 | +0.09 (+0.52%) | 5,512,821 |
| 22 Mar 2023 | CNY | 16.93 | 17.5 | 16.81 | 17.4 | 17.4 | +0.6 (+3.57%) | 10,280,351 |
| 21 Mar 2023 | CNY | 16.71 | 17.02 | 16.46 | 16.8 | 16.8 | 0.0 (0.0%) | 8,418,493 |
| 20 Mar 2023 | CNY | 16.85 | 16.87 | 16.26 | 16.8 | 16.8 | -0.12 (-0.71%) | 7,366,022 |
| 17 Mar 2023 | CNY | 17.09 | 17.18 | 16.77 | 16.92 | 16.92 | -0.12 (-0.70%) | 6,973,688 |
| 16 Mar 2023 | CNY | 17.06 | 17.26 | 16.94 | 17.04 | 17.04 | -0.2 (-1.16%) | 6,378,941 |
| 15 Mar 2023 | CNY | 17.3 | 17.65 | 16.93 | 17.24 | 17.24 | -0.15 (-0.86%) | 11,930,256 |
| 14 Mar 2023 | CNY | 16.96 | 17.95 | 16.88 | 17.39 | 17.39 | +0.38 (+2.23%) | 14,744,658 |
| 13 Mar 2023 | CNY | 17.17 | 17.36 | 16.8 | 17.01 | 17.01 | -0.35 (-2.02%) | 10,544,099 |
| 10 Mar 2023 | CNY | 17.19 | 17.64 | 16.92 | 17.36 | 17.36 | +0.1 (+0.58%) | 15,844,237 |
| 9 Mar 2023 | CNY | 16.14 | 17.65 | 16.14 | 17.26 | 17.26 | +1.21 (+7.54%) | 19,462,669 |
| 8 Mar 2023 | CNY | 15.85 | 16.08 | 15.78 | 16.05 | 16.05 | +0.16 (+1.01%) | 3,182,403 |
| 7 Mar 2023 | CNY | 16.31 | 16.35 | 15.86 | 15.89 | 15.89 | -0.35 (-2.16%) | 4,763,400 |
| 6 Mar 2023 | CNY | 16.01 | 16.31 | 15.9 | 16.24 | 16.24 | +0.25 (+1.56%) | 4,609,050 |
| 3 Mar 2023 | CNY | 16.23 | 16.38 | 15.97 | 15.99 | 15.99 | -0.24 (-1.48%) | 4,583,632 |
| 2 Mar 2023 | CNY | 16.45 | 16.7 | 16.22 | 16.23 | 16.23 | -0.32 (-1.93%) | 3,271,674 |
| 1 Mar 2023 | CNY | 16.62 | 16.67 | 16.4 | 16.55 | 16.55 | +0.01 (+0.06%) | 4,501,181 |
| 28 Feb 2023 | CNY | 16.29 | 16.56 | 16.28 | 16.54 | 16.54 | +0.26 (+1.60%) | 3,519,778 |
| 27 Feb 2023 | CNY | 16.48 | 16.6 | 16.11 | 16.28 | 16.28 | -0.18 (-1.09%) | 3,810,178 |
| 24 Feb 2023 | CNY | 16.73 | 16.73 | 16.38 | 16.46 | 16.46 | -0.19 (-1.14%) | 2,393,536 |
| 23 Feb 2023 | CNY | 16.81 | 17.02 | 16.5 | 16.65 | 16.65 | -0.09 (-0.54%) | 4,587,491 |
| 22 Feb 2023 | CNY | 16.65 | 16.85 | 16.51 | 16.74 | 16.74 | +0.05 (+0.30%) | 3,246,195 |
| 21 Feb 2023 | CNY | 16.88 | 16.97 | 16.56 | 16.69 | 16.69 | -0.1 (-0.60%) | 4,665,247 |
