| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 19.7 | 20.5 | 19.5 | 20.3 | 20.3 | +0.48 (+2.42%) | 5,910,300 |
| 6 Apr 2023 | CNY | 20.2 | 20.75 | 19.54 | 19.82 | 19.82 | -0.98 (-4.71%) | 7,830,200 |
| 4 Apr 2023 | CNY | 21.7 | 21.99 | 20.51 | 20.8 | 20.8 | -0.53 (-2.48%) | 9,406,200 |
| 3 Apr 2023 | CNY | 20.2 | 21.33 | 20.14 | 21.33 | 21.33 | +0.54 (+2.60%) | 8,794,200 |
| 31 Mar 2023 | CNY | 20.21 | 20.9 | 19.68 | 20.79 | 20.79 | +0.64 (+3.18%) | 6,192,712 |
| 30 Mar 2023 | CNY | 21.3 | 21.36 | 20.03 | 20.15 | 20.15 | -1.15 (-5.40%) | 9,536,900 |
| 29 Mar 2023 | CNY | 21.44 | 22.1 | 20.34 | 21.3 | 21.3 | +0.09 (+0.42%) | 12,582,200 |
| 28 Mar 2023 | CNY | 21.61 | 21.88 | 20.67 | 21.21 | 21.21 | -1.1 (-4.93%) | 13,536,799 |
| 27 Mar 2023 | CNY | 20.86 | 22.36 | 20.61 | 22.31 | 22.31 | +1.21 (+5.73%) | 17,531,028 |
| 24 Mar 2023 | CNY | 21.2 | 21.98 | 21.07 | 21.1 | 21.1 | +0.15 (+0.72%) | 13,428,688 |
| 23 Mar 2023 | CNY | 21 | 21.15 | 20.3 | 20.95 | 20.95 | -0.2 (-0.95%) | 9,620,000 |
| 22 Mar 2023 | CNY | 21.25 | 21.45 | 20.72 | 21.15 | 21.15 | -0.19 (-0.89%) | 8,864,099 |
| 21 Mar 2023 | CNY | 20.1 | 21.99 | 19.47 | 21.34 | 21.34 | +1.19 (+5.91%) | 12,941,850 |
| 20 Mar 2023 | CNY | 20.81 | 21.44 | 19.79 | 20.15 | 20.15 | -0.93 (-4.41%) | 13,715,088 |
| 17 Mar 2023 | CNY | 20.52 | 21.83 | 20.32 | 21.08 | 21.08 | +0.68 (+3.33%) | 14,171,987 |
| 16 Mar 2023 | CNY | 19.84 | 21.42 | 19.39 | 20.4 | 20.4 | +0.25 (+1.24%) | 9,833,959 |
| 15 Mar 2023 | CNY | 20.68 | 21.17 | 19.88 | 20.15 | 20.15 | -0.49 (-2.37%) | 9,577,900 |
| 14 Mar 2023 | CNY | 19.29 | 22.37 | 19.29 | 20.64 | 20.64 | +1.45 (+7.56%) | 13,562,675 |
| 13 Mar 2023 | CNY | 18.69 | 19.24 | 18.5 | 19.19 | 19.19 | +0.58 (+3.12%) | 2,642,900 |
| 10 Mar 2023 | CNY | 18.56 | 18.92 | 18.43 | 18.61 | 18.61 | +0.05 (+0.27%) | 2,404,500 |
| 9 Mar 2023 | CNY | 18.68 | 18.8 | 18.23 | 18.56 | 18.56 | +0.07 (+0.38%) | 1,940,900 |
| 8 Mar 2023 | CNY | 17.88 | 18.63 | 17.88 | 18.49 | 18.49 | +0.56 (+3.12%) | 2,457,800 |
| 7 Mar 2023 | CNY | 18.78 | 19.09 | 17.87 | 17.93 | 17.93 | -0.76 (-4.07%) | 4,196,850 |
| 6 Mar 2023 | CNY | 19.03 | 19.18 | 18.6 | 18.69 | 18.69 | -0.34 (-1.79%) | 1,500,350 |
| 3 Mar 2023 | CNY | 19.56 | 19.73 | 18.89 | 19.03 | 19.03 | -0.61 (-3.11%) | 1,714,600 |
| 2 Mar 2023 | CNY | 19.43 | 19.98 | 19.31 | 19.64 | 19.64 | +0.22 (+1.13%) | 2,681,600 |
| 1 Mar 2023 | CNY | 18.56 | 19.6 | 18.56 | 19.42 | 19.42 | +0.79 (+4.24%) | 3,375,676 |
| 28 Feb 2023 | CNY | 18.85 | 19 | 18.32 | 18.63 | 18.63 | +0.13 (+0.70%) | 1,956,500 |
| 27 Feb 2023 | CNY | 18.96 | 19.15 | 18.45 | 18.5 | 18.5 | -0.47 (-2.48%) | 1,796,500 |
| 24 Feb 2023 | CNY | 19.08 | 19.25 | 18.95 | 18.97 | 18.97 | -0.04 (-0.21%) | 1,374,014 |
