| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 24.79 | 27.45 | 24.79 | 27.41 | 27.41 | +3.02 (+12.38%) | 39,618,508 |
| 4 Apr 2023 | CNY | 24.22 | 24.88 | 23.7 | 24.39 | 24.39 | +0.07 (+0.29%) | 18,153,671 |
| 3 Apr 2023 | CNY | 23.7 | 24.47 | 23.54 | 24.32 | 24.32 | +0.77 (+3.27%) | 18,949,900 |
| 31 Mar 2023 | CNY | 23.41 | 23.67 | 22.7 | 23.55 | 23.55 | +0.17 (+0.73%) | 16,493,707 |
| 30 Mar 2023 | CNY | 24.76 | 25.33 | 23.23 | 23.38 | 23.38 | -1.13 (-4.61%) | 27,052,449 |
| 29 Mar 2023 | CNY | 24.28 | 25.2 | 24.07 | 24.51 | 24.51 | +0.25 (+1.03%) | 26,041,943 |
| 28 Mar 2023 | CNY | 23.42 | 25.43 | 23.42 | 24.26 | 24.26 | +0.85 (+3.63%) | 33,680,451 |
| 27 Mar 2023 | CNY | 23.2 | 24.18 | 22.76 | 23.41 | 23.41 | 0.0 (0.0%) | 19,315,005 |
| 24 Mar 2023 | CNY | 23.3 | 23.86 | 22.81 | 23.41 | 23.41 | +0.51 (+2.23%) | 17,962,590 |
| 23 Mar 2023 | CNY | 21.64 | 22.99 | 21.39 | 22.9 | 22.9 | +1.24 (+5.72%) | 18,022,472 |
| 22 Mar 2023 | CNY | 21.02 | 21.66 | 20.93 | 21.66 | 21.66 | +0.65 (+3.09%) | 9,560,015 |
| 21 Mar 2023 | CNY | 20.52 | 21.1 | 20.3 | 21.01 | 21.01 | +0.36 (+1.74%) | 4,849,527 |
| 20 Mar 2023 | CNY | 20.61 | 21 | 20.53 | 20.65 | 20.65 | +0.11 (+0.54%) | 6,072,058 |
| 17 Mar 2023 | CNY | 19.97 | 20.8 | 19.97 | 20.54 | 20.54 | +0.79 (+4%) | 7,581,577 |
| 16 Mar 2023 | CNY | 20.41 | 20.68 | 19.75 | 19.75 | 19.75 | -0.84 (-4.08%) | 7,180,535 |
| 15 Mar 2023 | CNY | 21.05 | 21.14 | 20.46 | 20.59 | 20.59 | -0.31 (-1.48%) | 4,921,739 |
| 14 Mar 2023 | CNY | 21.15 | 21.15 | 20.32 | 20.9 | 20.9 | -0.25 (-1.18%) | 5,812,447 |
| 13 Mar 2023 | CNY | 20.84 | 21.2 | 20.54 | 21.15 | 21.15 | +0.13 (+0.62%) | 7,400,170 |
| 10 Mar 2023 | CNY | 21.49 | 21.71 | 20.95 | 21.02 | 21.02 | -0.73 (-3.36%) | 6,963,003 |
| 9 Mar 2023 | CNY | 21.32 | 21.96 | 21.08 | 21.75 | 21.75 | +0.33 (+1.54%) | 7,690,297 |
| 8 Mar 2023 | CNY | 21.29 | 21.53 | 20.92 | 21.42 | 21.42 | +0.44 (+2.10%) | 6,332,396 |
| 7 Mar 2023 | CNY | 22.27 | 22.27 | 20.83 | 20.98 | 20.98 | -1.28 (-5.75%) | 15,285,430 |
| 6 Mar 2023 | CNY | 22.78 | 22.99 | 22.2 | 22.26 | 22.26 | -0.36 (-1.59%) | 8,247,652 |
| 3 Mar 2023 | CNY | 23.01 | 23.15 | 22.17 | 22.62 | 22.62 | -0.68 (-2.92%) | 13,408,222 |
| 2 Mar 2023 | CNY | 23.23 | 24.16 | 23.04 | 23.3 | 23.3 | +0.56 (+2.46%) | 15,702,351 |
| 1 Mar 2023 | CNY | 21.46 | 23.02 | 21.35 | 22.74 | 22.74 | +1.25 (+5.82%) | 12,918,050 |
| 28 Feb 2023 | CNY | 21.45 | 21.8 | 21.17 | 21.49 | 21.49 | +0.44 (+2.09%) | 5,665,466 |
| 27 Feb 2023 | CNY | 21.51 | 21.62 | 20.95 | 21.05 | 21.05 | -0.64 (-2.95%) | 7,268,368 |
| 24 Feb 2023 | CNY | 21.8 | 22.18 | 21.6 | 21.69 | 21.69 | 0.0 (0.0%) | 4,537,459 |
| 23 Feb 2023 | CNY | 22.37 | 22.37 | 21.58 | 21.69 | 21.69 | -0.55 (-2.47%) | 6,273,437 |
