| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 18.5 | 18.58 | 18.38 | 18.43 | 18.43 | 0.0 (0.0%) | 2,729,974 |
| 30 Mar 2023 | CNY | 18.55 | 18.64 | 18.23 | 18.43 | 18.43 | -0.08 (-0.43%) | 4,482,807 |
| 29 Mar 2023 | CNY | 19.01 | 19.05 | 18.48 | 18.51 | 18.51 | -0.48 (-2.53%) | 6,726,081 |
| 28 Mar 2023 | CNY | 18.9 | 19.26 | 18.9 | 18.99 | 18.99 | 0.0 (0.0%) | 6,094,774 |
| 27 Mar 2023 | CNY | 18.71 | 19.07 | 18.36 | 18.99 | 18.99 | +0.41 (+2.21%) | 8,184,959 |
| 24 Mar 2023 | CNY | 18.75 | 18.9 | 18.55 | 18.58 | 18.58 | -0.12 (-0.64%) | 4,279,309 |
| 23 Mar 2023 | CNY | 18.56 | 18.73 | 18.53 | 18.7 | 18.7 | +0.05 (+0.27%) | 2,899,796 |
| 22 Mar 2023 | CNY | 18.55 | 18.75 | 18.5 | 18.65 | 18.65 | +0.11 (+0.59%) | 2,998,803 |
| 21 Mar 2023 | CNY | 18.15 | 18.63 | 18.15 | 18.54 | 18.54 | +0.44 (+2.43%) | 4,808,897 |
| 20 Mar 2023 | CNY | 18.44 | 18.57 | 18.04 | 18.1 | 18.1 | -0.34 (-1.84%) | 5,081,764 |
| 17 Mar 2023 | CNY | 18.63 | 18.77 | 18.43 | 18.44 | 18.44 | -0.13 (-0.70%) | 4,606,190 |
| 16 Mar 2023 | CNY | 18.45 | 18.8 | 18.39 | 18.57 | 18.57 | +0.03 (+0.16%) | 4,742,479 |
| 15 Mar 2023 | CNY | 18.42 | 18.86 | 18.42 | 18.54 | 18.54 | +0.25 (+1.37%) | 5,647,800 |
| 14 Mar 2023 | CNY | 18.74 | 18.87 | 18.27 | 18.29 | 18.29 | -0.45 (-2.40%) | 6,173,877 |
| 13 Mar 2023 | CNY | 18.86 | 18.92 | 18.58 | 18.74 | 18.74 | -0.23 (-1.21%) | 4,647,230 |
| 10 Mar 2023 | CNY | 19.07 | 19.07 | 18.8 | 18.97 | 18.97 | -0.09 (-0.47%) | 4,218,806 |
| 9 Mar 2023 | CNY | 19.1 | 19.18 | 18.9 | 19.06 | 19.06 | +0.1 (+0.53%) | 3,933,630 |
| 8 Mar 2023 | CNY | 19 | 19.14 | 18.85 | 18.96 | 18.96 | -0.01 (-0.05%) | 4,926,839 |
| 7 Mar 2023 | CNY | 19.55 | 19.67 | 18.94 | 18.97 | 18.97 | -0.56 (-2.87%) | 8,066,478 |
| 6 Mar 2023 | CNY | 19.3 | 19.64 | 19.21 | 19.53 | 19.53 | +0.23 (+1.19%) | 8,042,454 |
| 3 Mar 2023 | CNY | 19.41 | 19.52 | 19.19 | 19.3 | 19.3 | -0.1 (-0.52%) | 8,328,811 |
| 2 Mar 2023 | CNY | 19.18 | 19.4 | 19.07 | 19.4 | 19.4 | +0.2 (+1.04%) | 8,261,070 |
| 1 Mar 2023 | CNY | 19.19 | 19.3 | 19.03 | 19.2 | 19.2 | +0.02 (+0.10%) | 5,821,351 |
| 28 Feb 2023 | CNY | 18.62 | 19.48 | 18.62 | 19.18 | 19.18 | +0.58 (+3.12%) | 11,664,509 |
| 27 Feb 2023 | CNY | 18.61 | 18.77 | 18.53 | 18.6 | 18.6 | -0.03 (-0.16%) | 4,165,500 |
| 24 Feb 2023 | CNY | 18.96 | 19.04 | 18.53 | 18.63 | 18.63 | -0.33 (-1.74%) | 7,651,535 |
| 23 Feb 2023 | CNY | 19.03 | 19.32 | 18.89 | 18.96 | 18.96 | -0.12 (-0.63%) | 4,854,781 |
| 22 Feb 2023 | CNY | 18.99 | 19.17 | 18.92 | 19.08 | 19.08 | +0.03 (+0.16%) | 3,405,300 |
| 21 Feb 2023 | CNY | 19.08 | 19.22 | 18.9 | 19.05 | 19.05 | -0.05 (-0.26%) | 4,899,419 |
| 20 Feb 2023 | CNY | 18.98 | 19.17 | 18.8 | 19.1 | 19.1 | +0.12 (+0.63%) | 5,979,378 |
