| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2023 | CNY | 29.84 | 33.88 | 29.22 | 32.1 | 32.1 | +2.05 (+6.82%) | 26,101,425 |
| 10 Apr 2023 | CNY | 31.7 | 32.18 | 29.35 | 30.05 | 30.05 | -1.8 (-5.65%) | 16,077,297 |
| 7 Apr 2023 | CNY | 29.32 | 32.44 | 28.5 | 31.85 | 31.85 | +2.22 (+7.49%) | 24,314,911 |
| 6 Apr 2023 | CNY | 30.31 | 31.13 | 28.17 | 29.63 | 29.63 | -1.85 (-5.88%) | 23,422,712 |
| 4 Apr 2023 | CNY | 32.01 | 33.56 | 31.02 | 31.48 | 31.48 | -1.02 (-3.14%) | 16,979,492 |
| 3 Apr 2023 | CNY | 29 | 32.7 | 28.5 | 32.5 | 32.5 | +2.64 (+8.84%) | 26,999,009 |
| 31 Mar 2023 | CNY | 27.52 | 29.99 | 26.9 | 29.86 | 29.86 | +2.5 (+9.14%) | 23,851,806 |
| 30 Mar 2023 | CNY | 28.37 | 29.19 | 27.09 | 27.36 | 27.36 | -0.94 (-3.32%) | 19,370,973 |
| 29 Mar 2023 | CNY | 29.44 | 29.49 | 27.55 | 28.3 | 28.3 | -1.36 (-4.59%) | 23,587,143 |
| 28 Mar 2023 | CNY | 28.34 | 30.98 | 27.83 | 29.66 | 29.66 | +0.48 (+1.64%) | 22,952,482 |
| 27 Mar 2023 | CNY | 26.5 | 30.25 | 26.5 | 29.18 | 29.18 | +1.34 (+4.81%) | 34,688,014 |
| 24 Mar 2023 | CNY | 24.68 | 28.74 | 24.55 | 27.84 | 27.84 | +3.06 (+12.35%) | 33,379,613 |
| 23 Mar 2023 | CNY | 24.72 | 24.93 | 24.08 | 24.78 | 24.78 | -0.5 (-1.98%) | 26,895,110 |
| 22 Mar 2023 | CNY | 25.44 | 25.93 | 24.02 | 25.28 | 25.28 | -0.15 (-0.59%) | 26,179,450 |
| 21 Mar 2023 | CNY | 24.06 | 26.37 | 23.52 | 25.43 | 25.43 | +1.45 (+6.05%) | 29,636,710 |
| 20 Mar 2023 | CNY | 23.5 | 24.68 | 23.13 | 23.98 | 23.98 | +1.72 (+7.73%) | 38,104,637 |
| 17 Mar 2023 | CNY | 19.51 | 22.6 | 19.51 | 22.26 | 22.26 | +2.78 (+14.27%) | 36,333,997 |
| 16 Mar 2023 | CNY | 19.18 | 19.9 | 18.48 | 19.48 | 19.48 | +0.65 (+3.45%) | 19,949,900 |
| 15 Mar 2023 | CNY | 19.68 | 20.46 | 18.78 | 18.83 | 18.83 | -0.42 (-2.18%) | 21,027,850 |
| 14 Mar 2023 | CNY | 18.17 | 19.49 | 18.14 | 19.25 | 19.25 | +1.12 (+6.18%) | 26,336,278 |
| 13 Mar 2023 | CNY | 17.85 | 18.18 | 17.6 | 18.13 | 18.13 | +0.35 (+1.97%) | 9,796,500 |
| 10 Mar 2023 | CNY | 18.13 | 18.22 | 17.78 | 17.78 | 17.78 | -0.58 (-3.16%) | 7,755,841 |
| 9 Mar 2023 | CNY | 18.31 | 18.66 | 18.13 | 18.36 | 18.36 | -0.09 (-0.49%) | 9,138,400 |
| 8 Mar 2023 | CNY | 17.9 | 18.54 | 17.9 | 18.45 | 18.45 | +0.46 (+2.56%) | 14,619,260 |
| 7 Mar 2023 | CNY | 18.37 | 18.67 | 17.8 | 17.99 | 17.99 | -0.34 (-1.85%) | 16,344,703 |
| 6 Mar 2023 | CNY | 17.1 | 18.58 | 17.1 | 18.33 | 18.33 | +1.11 (+6.45%) | 24,769,600 |
| 3 Mar 2023 | CNY | 17.39 | 17.49 | 16.91 | 17.22 | 17.22 | -0.25 (-1.43%) | 7,802,453 |
| 2 Mar 2023 | CNY | 17.12 | 17.65 | 17 | 17.47 | 17.47 | +0.36 (+2.10%) | 12,841,253 |
| 1 Mar 2023 | CNY | 16.26 | 17.24 | 16.2 | 17.11 | 17.11 | +0.74 (+4.52%) | 13,859,400 |
| 28 Feb 2023 | CNY | 16.38 | 16.48 | 16.13 | 16.37 | 16.37 | +0.14 (+0.86%) | 6,728,600 |
