| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 19.05 | 19.23 | 18.65 | 19.05 | 19.05 | +0.13 (+0.69%) | 32,420,375 |
| 6 Apr 2023 | CNY | 18.2 | 19.51 | 18.08 | 18.92 | 18.92 | +0.54 (+2.94%) | 51,753,426 |
| 4 Apr 2023 | CNY | 18.08 | 18.55 | 18.02 | 18.38 | 18.38 | +0.19 (+1.04%) | 40,877,606 |
| 3 Apr 2023 | CNY | 17.95 | 18.26 | 17.75 | 18.19 | 18.19 | +0.34 (+1.90%) | 32,467,538 |
| 31 Mar 2023 | CNY | 17.57 | 17.85 | 17.41 | 17.85 | 17.85 | +0.44 (+2.53%) | 21,363,703 |
| 30 Mar 2023 | CNY | 17.46 | 17.72 | 17.08 | 17.41 | 17.41 | +0.16 (+0.93%) | 18,528,917 |
| 29 Mar 2023 | CNY | 17.13 | 17.55 | 16.64 | 17.25 | 17.25 | +0.13 (+0.76%) | 21,173,935 |
| 28 Mar 2023 | CNY | 17.53 | 17.63 | 17.11 | 17.12 | 17.12 | -0.5 (-2.84%) | 17,544,069 |
| 27 Mar 2023 | CNY | 17.6 | 18.04 | 17.56 | 17.62 | 17.62 | -0.15 (-0.84%) | 20,893,530 |
| 24 Mar 2023 | CNY | 18.08 | 18.16 | 17.5 | 17.77 | 17.77 | -0.2 (-1.11%) | 26,142,050 |
| 23 Mar 2023 | CNY | 17.11 | 17.98 | 17.06 | 17.97 | 17.97 | +0.6 (+3.45%) | 32,513,050 |
| 22 Mar 2023 | CNY | 17.32 | 17.49 | 17.05 | 17.37 | 17.37 | +0.06 (+0.35%) | 16,784,563 |
| 21 Mar 2023 | CNY | 17.42 | 17.58 | 17.08 | 17.31 | 17.31 | -0.26 (-1.48%) | 22,580,137 |
| 20 Mar 2023 | CNY | 17.72 | 18.05 | 17.28 | 17.57 | 17.57 | +0.29 (+1.68%) | 37,040,380 |
| 17 Mar 2023 | CNY | 16.99 | 17.28 | 16.8 | 17.28 | 17.28 | +0.55 (+3.29%) | 26,303,910 |
| 16 Mar 2023 | CNY | 16.83 | 17.28 | 16.64 | 16.73 | 16.73 | -0.31 (-1.82%) | 17,259,083 |
| 15 Mar 2023 | CNY | 17.28 | 17.58 | 16.95 | 17.04 | 17.04 | -0.31 (-1.79%) | 26,573,003 |
| 14 Mar 2023 | CNY | 16.8 | 17.35 | 16.56 | 17.35 | 17.35 | +0.47 (+2.78%) | 31,996,018 |
| 13 Mar 2023 | CNY | 16.82 | 16.99 | 16.6 | 16.88 | 16.88 | +0.14 (+0.84%) | 14,004,275 |
| 10 Mar 2023 | CNY | 16.8 | 17.12 | 16.7 | 16.74 | 16.74 | -0.32 (-1.88%) | 17,616,729 |
| 9 Mar 2023 | CNY | 17.1 | 17.4 | 16.93 | 17.06 | 17.06 | -0.16 (-0.93%) | 23,576,937 |
| 8 Mar 2023 | CNY | 16.45 | 17.37 | 16.43 | 17.22 | 17.22 | +0.8 (+4.87%) | 27,643,131 |
| 7 Mar 2023 | CNY | 16.87 | 17.11 | 16.38 | 16.42 | 16.42 | -0.62 (-3.64%) | 21,092,590 |
| 6 Mar 2023 | CNY | 16.39 | 17.1 | 16.28 | 17.04 | 17.04 | +0.72 (+4.41%) | 32,397,333 |
| 3 Mar 2023 | CNY | 16.19 | 16.35 | 16 | 16.32 | 16.32 | +0.43 (+2.71%) | 21,695,939 |
| 2 Mar 2023 | CNY | 15.57 | 16.04 | 15.54 | 15.89 | 15.89 | +0.34 (+2.19%) | 16,615,924 |
| 1 Mar 2023 | CNY | 15.4 | 15.58 | 15.33 | 15.55 | 15.55 | +0.14 (+0.91%) | 8,230,606 |
| 28 Feb 2023 | CNY | 15.33 | 15.48 | 15.15 | 15.41 | 15.41 | +0.16 (+1.05%) | 6,070,010 |
| 27 Feb 2023 | CNY | 15.47 | 15.57 | 15.23 | 15.25 | 15.25 | -0.31 (-1.99%) | 7,716,471 |
| 24 Feb 2023 | CNY | 15.68 | 15.77 | 15.5 | 15.56 | 15.56 | +0.02 (+0.13%) | 7,021,809 |
