| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2023 | CNY | 23.57 | 24.34 | 22.96 | 23.5 | 23.5 | -0.38 (-1.59%) | 13,033,840 |
| 13 Apr 2023 | CNY | 23.52 | 24.95 | 23.36 | 23.88 | 23.88 | +0.37 (+1.57%) | 17,963,730 |
| 12 Apr 2023 | CNY | 23 | 23.98 | 22.8 | 23.51 | 23.51 | +0.53 (+2.31%) | 13,150,520 |
| 11 Apr 2023 | CNY | 22.2 | 23 | 21.8 | 22.98 | 22.98 | +0.81 (+3.65%) | 10,635,670 |
| 10 Apr 2023 | CNY | 22.8 | 23.14 | 22.12 | 22.17 | 22.17 | -0.81 (-3.52%) | 9,755,990 |
| 7 Apr 2023 | CNY | 22.55 | 23.1 | 22.2 | 22.98 | 22.98 | +0.66 (+2.96%) | 12,653,400 |
| 6 Apr 2023 | CNY | 22.9 | 22.99 | 22.05 | 22.32 | 22.32 | -1.16 (-4.94%) | 16,155,630 |
| 4 Apr 2023 | CNY | 23.31 | 23.48 | 22.55 | 23.48 | 23.48 | +0.26 (+1.12%) | 14,310,410 |
| 3 Apr 2023 | CNY | 22.82 | 23.36 | 22.43 | 23.22 | 23.22 | +0.42 (+1.84%) | 11,869,920 |
| 31 Mar 2023 | CNY | 21.91 | 22.85 | 21.7 | 22.8 | 22.8 | +0.84 (+3.83%) | 10,170,960 |
| 30 Mar 2023 | CNY | 22.65 | 22.68 | 21.76 | 21.96 | 21.96 | -0.88 (-3.85%) | 11,335,100 |
| 29 Mar 2023 | CNY | 22.22 | 23.45 | 22.22 | 22.84 | 22.84 | +0.64 (+2.88%) | 16,184,900 |
| 28 Mar 2023 | CNY | 23.05 | 23.1 | 22.16 | 22.2 | 22.2 | -1.3 (-5.53%) | 13,774,220 |
| 27 Mar 2023 | CNY | 22.69 | 24.4 | 22.69 | 23.5 | 23.5 | +0.9 (+3.98%) | 22,794,990 |
| 24 Mar 2023 | CNY | 22.1 | 22.82 | 21.77 | 22.6 | 22.6 | +0.24 (+1.07%) | 13,716,000 |
| 23 Mar 2023 | CNY | 22.01 | 22.88 | 22.01 | 22.36 | 22.36 | -0.26 (-1.15%) | 13,256,480 |
| 22 Mar 2023 | CNY | 22.4 | 23.32 | 22.2 | 22.62 | 22.62 | +0.71 (+3.24%) | 16,479,790 |
| 21 Mar 2023 | CNY | 21.56 | 22.8 | 21.56 | 21.91 | 21.91 | +0.41 (+1.91%) | 18,164,320 |
| 20 Mar 2023 | CNY | 22.3 | 23.01 | 21.48 | 21.5 | 21.5 | +0.01 (+0.05%) | 29,654,230 |
| 17 Mar 2023 | CNY | 21 | 21.68 | 21 | 21.49 | 21.49 | +0.74 (+3.57%) | 17,359,000 |
| 16 Mar 2023 | CNY | 21.1 | 21.25 | 20.4 | 20.75 | 20.75 | -0.21 (-1.00%) | 12,080,900 |
| 15 Mar 2023 | CNY | 21.37 | 21.65 | 20.72 | 20.96 | 20.96 | -0.61 (-2.83%) | 20,934,910 |
| 14 Mar 2023 | CNY | 21.24 | 22.17 | 20.5 | 21.57 | 21.57 | +2.23 (+11.53%) | 38,060,550 |
| 13 Mar 2023 | CNY | 18.66 | 19.35 | 18.4 | 19.34 | 19.34 | +0.71 (+3.81%) | 7,762,430 |
| 10 Mar 2023 | CNY | 18.51 | 18.94 | 18.42 | 18.63 | 18.63 | -0.12 (-0.64%) | 4,081,950 |
| 9 Mar 2023 | CNY | 18.5 | 18.84 | 18.13 | 18.75 | 18.75 | +0.28 (+1.52%) | 4,708,040 |
| 8 Mar 2023 | CNY | 18.05 | 18.47 | 18.05 | 18.47 | 18.47 | +0.37 (+2.04%) | 3,849,020 |
| 7 Mar 2023 | CNY | 18.78 | 18.89 | 18.04 | 18.1 | 18.1 | -0.67 (-3.57%) | 4,819,520 |
| 6 Mar 2023 | CNY | 19.07 | 19.07 | 18.69 | 18.77 | 18.77 | -0.39 (-2.04%) | 4,438,030 |
| 3 Mar 2023 | CNY | 19.21 | 19.29 | 18.66 | 19.16 | 19.16 | -0.16 (-0.83%) | 7,347,510 |
