| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 23.07 | 23.85 | 22.96 | 23.72 | 23.72 | +0.63 (+2.73%) | 3,762,080 |
| 30 Mar 2023 | CNY | 23.25 | 23.45 | 22.85 | 23.09 | 23.09 | -0.16 (-0.69%) | 2,204,700 |
| 29 Mar 2023 | CNY | 22.63 | 23.53 | 22.63 | 23.25 | 23.25 | +0.58 (+2.56%) | 4,311,340 |
| 28 Mar 2023 | CNY | 23.37 | 23.38 | 22.65 | 22.67 | 22.67 | -0.57 (-2.45%) | 2,035,020 |
| 27 Mar 2023 | CNY | 23.24 | 23.26 | 22.66 | 23.24 | 23.24 | +0.13 (+0.56%) | 2,990,220 |
| 24 Mar 2023 | CNY | 22.91 | 23.19 | 22.58 | 23.11 | 23.11 | +0.26 (+1.14%) | 2,865,560 |
| 23 Mar 2023 | CNY | 22.7 | 22.87 | 22.5 | 22.85 | 22.85 | +0.18 (+0.79%) | 2,576,400 |
| 22 Mar 2023 | CNY | 22.05 | 22.71 | 22.01 | 22.67 | 22.67 | +0.62 (+2.81%) | 2,950,181 |
| 21 Mar 2023 | CNY | 21.71 | 22.22 | 21.52 | 22.05 | 22.05 | +0.34 (+1.57%) | 2,772,280 |
| 20 Mar 2023 | CNY | 21.86 | 22.15 | 21.59 | 21.71 | 21.71 | +0.1 (+0.46%) | 2,204,520 |
| 17 Mar 2023 | CNY | 21.13 | 21.9 | 21.13 | 21.61 | 21.61 | +0.55 (+2.61%) | 2,402,580 |
| 16 Mar 2023 | CNY | 21.51 | 21.6 | 20.96 | 21.06 | 21.06 | -0.58 (-2.68%) | 1,979,284 |
| 15 Mar 2023 | CNY | 21.6 | 22.13 | 21.51 | 21.64 | 21.64 | +0.34 (+1.60%) | 2,834,200 |
| 14 Mar 2023 | CNY | 21.78 | 21.98 | 20.92 | 21.3 | 21.3 | -0.47 (-2.16%) | 2,222,200 |
| 13 Mar 2023 | CNY | 21.56 | 21.95 | 21.35 | 21.77 | 21.77 | +0.08 (+0.37%) | 2,167,608 |
| 10 Mar 2023 | CNY | 21.69 | 22.14 | 21.53 | 21.69 | 21.69 | -0.22 (-1.00%) | 2,018,780 |
| 9 Mar 2023 | CNY | 21.77 | 21.98 | 21.52 | 21.91 | 21.91 | +0.13 (+0.60%) | 1,766,300 |
| 8 Mar 2023 | CNY | 21 | 21.79 | 20.98 | 21.78 | 21.78 | +0.8 (+3.81%) | 2,422,625 |
| 7 Mar 2023 | CNY | 21.68 | 21.97 | 20.92 | 20.98 | 20.98 | -0.77 (-3.54%) | 2,470,064 |
| 6 Mar 2023 | CNY | 21.98 | 22.02 | 21.67 | 21.75 | 21.75 | -0.27 (-1.23%) | 1,821,200 |
| 3 Mar 2023 | CNY | 22.83 | 22.83 | 21.45 | 22.02 | 22.02 | -0.59 (-2.61%) | 4,078,620 |
| 2 Mar 2023 | CNY | 23.01 | 23.06 | 22.39 | 22.61 | 22.61 | -0.4 (-1.74%) | 3,321,675 |
| 1 Mar 2023 | CNY | 21.9 | 23.13 | 21.76 | 23.01 | 23.01 | +1.25 (+5.74%) | 5,693,812 |
| 28 Feb 2023 | CNY | 21.7 | 22.1 | 21.5 | 21.76 | 21.76 | +0.15 (+0.69%) | 2,277,960 |
| 27 Feb 2023 | CNY | 22.26 | 22.26 | 21.42 | 21.61 | 21.61 | -0.59 (-2.66%) | 3,503,400 |
| 24 Feb 2023 | CNY | 22.94 | 23.09 | 22.15 | 22.2 | 22.2 | -1.1 (-4.72%) | 6,509,823 |
| 23 Feb 2023 | CNY | 22.62 | 23.88 | 22.52 | 23.3 | 23.3 | +0.7 (+3.10%) | 9,982,183 |
| 22 Feb 2023 | CNY | 22.3 | 23.8 | 22.16 | 22.6 | 22.6 | +0.46 (+2.08%) | 7,033,192 |
| 21 Feb 2023 | CNY | 21.88 | 22.44 | 21.71 | 22.14 | 22.14 | +0.26 (+1.19%) | 2,570,184 |
| 20 Feb 2023 | CNY | 21.9 | 22.09 | 21.5 | 21.88 | 21.88 | -0.12 (-0.55%) | 2,889,800 |
