| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 17.65 | 17.75 | 17.2 | 17.41 | 17.41 | -0.39 (-2.19%) | 8,311,846 |
| 30 Mar 2023 | CNY | 18.18 | 18.49 | 17.65 | 17.8 | 17.8 | -0.69 (-3.73%) | 8,720,205 |
| 29 Mar 2023 | CNY | 18.28 | 20.69 | 17.91 | 18.49 | 18.49 | +0.65 (+3.64%) | 15,686,025 |
| 28 Mar 2023 | CNY | 18.64 | 18.64 | 17.69 | 17.84 | 17.84 | -0.87 (-4.65%) | 6,299,361 |
| 27 Mar 2023 | CNY | 17.89 | 18.71 | 17.79 | 18.71 | 18.71 | +0.71 (+3.94%) | 8,472,128 |
| 24 Mar 2023 | CNY | 17.76 | 18.36 | 17.31 | 18 | 18 | +0.21 (+1.18%) | 8,223,910 |
| 23 Mar 2023 | CNY | 17.73 | 17.92 | 17.6 | 17.79 | 17.79 | +0.05 (+0.28%) | 6,700,974 |
| 22 Mar 2023 | CNY | 17.73 | 17.96 | 17.38 | 17.74 | 17.74 | +0.05 (+0.28%) | 7,712,904 |
| 21 Mar 2023 | CNY | 16.22 | 18.45 | 16.02 | 17.69 | 17.69 | +1.57 (+9.74%) | 12,951,294 |
| 20 Mar 2023 | CNY | 16.63 | 16.83 | 16.06 | 16.12 | 16.12 | -0.5 (-3.01%) | 4,845,708 |
| 17 Mar 2023 | CNY | 16.39 | 16.89 | 16.39 | 16.62 | 16.62 | +0.16 (+0.97%) | 5,344,514 |
| 16 Mar 2023 | CNY | 16.42 | 16.7 | 16.26 | 16.46 | 16.46 | -0.04 (-0.24%) | 4,111,668 |
| 15 Mar 2023 | CNY | 16.31 | 16.84 | 16.23 | 16.5 | 16.5 | +0.18 (+1.10%) | 6,187,046 |
| 14 Mar 2023 | CNY | 15.91 | 16.47 | 15.86 | 16.32 | 16.32 | +0.32 (+2%) | 6,561,000 |
| 13 Mar 2023 | CNY | 15.68 | 16.08 | 15.38 | 16 | 16 | +0.31 (+1.98%) | 4,145,224 |
| 10 Mar 2023 | CNY | 15.53 | 15.8 | 15.4 | 15.69 | 15.69 | +0.17 (+1.10%) | 3,770,690 |
| 9 Mar 2023 | CNY | 15.62 | 15.83 | 15.34 | 15.52 | 15.52 | -0.12 (-0.77%) | 5,304,300 |
| 8 Mar 2023 | CNY | 15.65 | 15.87 | 15.49 | 15.64 | 15.64 | +0.15 (+0.97%) | 3,490,114 |
| 7 Mar 2023 | CNY | 16.06 | 16.52 | 15.46 | 15.49 | 15.49 | -0.55 (-3.43%) | 6,811,960 |
| 6 Mar 2023 | CNY | 15.71 | 16.5 | 15.58 | 16.04 | 16.04 | +0.42 (+2.69%) | 8,043,127 |
| 3 Mar 2023 | CNY | 15.8 | 15.9 | 15.4 | 15.62 | 15.62 | -0.17 (-1.08%) | 3,426,200 |
| 2 Mar 2023 | CNY | 15.85 | 16 | 15.62 | 15.79 | 15.79 | -0.04 (-0.25%) | 4,541,675 |
| 1 Mar 2023 | CNY | 15.21 | 15.95 | 15.1 | 15.83 | 15.83 | +0.55 (+3.60%) | 7,853,115 |
| 28 Feb 2023 | CNY | 15.25 | 15.68 | 15.08 | 15.28 | 15.28 | +0.24 (+1.60%) | 3,967,298 |
| 27 Feb 2023 | CNY | 15.17 | 15.4 | 14.83 | 15.04 | 15.04 | -0.24 (-1.57%) | 3,296,888 |
| 24 Feb 2023 | CNY | 15.08 | 15.49 | 15.02 | 15.28 | 15.28 | +0.12 (+0.79%) | 3,948,462 |
| 23 Feb 2023 | CNY | 15.5 | 15.78 | 15 | 15.16 | 15.16 | -0.14 (-0.92%) | 7,445,024 |
| 22 Feb 2023 | CNY | 14.62 | 16.18 | 14.53 | 15.3 | 15.3 | +0.6 (+4.08%) | 9,359,318 |
| 21 Feb 2023 | CNY | 14.71 | 14.94 | 14.6 | 14.7 | 14.7 | 0.0 (0.0%) | 2,154,030 |
| 20 Feb 2023 | CNY | 14.74 | 14.86 | 14.55 | 14.7 | 14.7 | +0.01 (+0.07%) | 2,620,720 |
