| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 21.5 | 22 | 20.74 | 20.8 | 20.8 | -0.66 (-3.08%) | 10,909,668 |
| 7 Apr 2023 | CNY | 21.3 | 21.64 | 20.53 | 21.46 | 21.46 | +0.29 (+1.37%) | 10,732,543 |
| 6 Apr 2023 | CNY | 21.04 | 21.49 | 20.66 | 21.17 | 21.17 | -0.18 (-0.84%) | 8,816,023 |
| 4 Apr 2023 | CNY | 21.35 | 21.68 | 21.01 | 21.35 | 21.35 | -0.45 (-2.06%) | 12,972,176 |
| 3 Apr 2023 | CNY | 20.6 | 22.76 | 20.5 | 21.8 | 21.8 | +1.02 (+4.91%) | 15,079,113 |
| 31 Mar 2023 | CNY | 20.45 | 20.89 | 20.15 | 20.78 | 20.78 | +0.3 (+1.46%) | 7,220,504 |
| 30 Mar 2023 | CNY | 20.65 | 20.7 | 20.02 | 20.48 | 20.48 | -0.3 (-1.44%) | 7,389,717 |
| 29 Mar 2023 | CNY | 20.52 | 21.1 | 20.29 | 20.78 | 20.78 | +0.33 (+1.61%) | 9,541,384 |
| 28 Mar 2023 | CNY | 20.74 | 21.12 | 20.4 | 20.45 | 20.45 | -0.89 (-4.17%) | 13,859,896 |
| 27 Mar 2023 | CNY | 22.05 | 22.05 | 20.93 | 21.34 | 21.34 | -0.91 (-4.09%) | 15,058,748 |
| 24 Mar 2023 | CNY | 21.3 | 22.32 | 20.91 | 22.25 | 22.25 | +0.99 (+4.66%) | 20,100,268 |
| 23 Mar 2023 | CNY | 21 | 21.38 | 20.97 | 21.26 | 21.26 | -0.18 (-0.84%) | 10,825,396 |
| 22 Mar 2023 | CNY | 21.09 | 21.47 | 20.66 | 21.44 | 21.44 | -0.03 (-0.14%) | 13,613,787 |
| 21 Mar 2023 | CNY | 21.34 | 21.74 | 20.99 | 21.47 | 21.47 | +0.07 (+0.33%) | 13,803,417 |
| 20 Mar 2023 | CNY | 22.1 | 22.82 | 21.24 | 21.4 | 21.4 | -1.12 (-4.97%) | 23,412,694 |
| 17 Mar 2023 | CNY | 20.33 | 23.23 | 20.15 | 22.52 | 22.52 | +2.64 (+13.28%) | 35,073,108 |
| 16 Mar 2023 | CNY | 19.77 | 20.7 | 19.19 | 19.88 | 19.88 | -0.17 (-0.85%) | 22,378,956 |
| 15 Mar 2023 | CNY | 20.89 | 22.63 | 19.77 | 20.05 | 20.05 | +1.19 (+6.31%) | 31,698,679 |
| 14 Mar 2023 | CNY | 19.01 | 19.12 | 18.51 | 18.86 | 18.86 | -0.32 (-1.67%) | 7,008,600 |
| 13 Mar 2023 | CNY | 18.7 | 19.19 | 18.45 | 19.18 | 19.18 | +0.4 (+2.13%) | 8,742,600 |
| 10 Mar 2023 | CNY | 18.9 | 19.27 | 18.69 | 18.78 | 18.78 | -0.16 (-0.84%) | 7,293,900 |
| 9 Mar 2023 | CNY | 18.18 | 19.08 | 17.95 | 18.94 | 18.94 | +0.7 (+3.84%) | 10,537,900 |
| 8 Mar 2023 | CNY | 17.53 | 18.38 | 17.51 | 18.24 | 18.24 | +0.66 (+3.75%) | 7,518,000 |
| 7 Mar 2023 | CNY | 18.35 | 18.44 | 17.52 | 17.58 | 17.58 | -0.77 (-4.20%) | 7,773,483 |
| 6 Mar 2023 | CNY | 18.68 | 18.74 | 18.24 | 18.35 | 18.35 | -0.32 (-1.71%) | 6,510,600 |
| 3 Mar 2023 | CNY | 19 | 19.22 | 18.6 | 18.67 | 18.67 | -0.58 (-3.01%) | 7,328,300 |
| 2 Mar 2023 | CNY | 19.9 | 19.9 | 19.1 | 19.25 | 19.25 | -0.26 (-1.33%) | 13,230,943 |
| 1 Mar 2023 | CNY | 18.02 | 19.54 | 18.02 | 19.51 | 19.51 | +1.39 (+7.67%) | 15,592,396 |
| 28 Feb 2023 | CNY | 18.09 | 18.65 | 17.84 | 18.12 | 18.12 | +0.29 (+1.63%) | 6,807,903 |
| 27 Feb 2023 | CNY | 18 | 18.28 | 17.75 | 17.83 | 17.83 | -0.28 (-1.55%) | 3,805,500 |
