| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 23.58 | 24.15 | 23.35 | 23.41 | 23.41 | -0.17 (-0.72%) | 1,420,455 |
| 30 Mar 2023 | CNY | 23.5 | 23.92 | 23.23 | 23.58 | 23.58 | +0.05 (+0.21%) | 1,447,720 |
| 29 Mar 2023 | CNY | 23.93 | 23.99 | 23.25 | 23.53 | 23.53 | -0.47 (-1.96%) | 2,380,095 |
| 28 Mar 2023 | CNY | 23.78 | 24.57 | 23.57 | 24 | 24 | +0.21 (+0.88%) | 3,653,029 |
| 27 Mar 2023 | CNY | 23.04 | 23.95 | 22.71 | 23.79 | 23.79 | +0.76 (+3.30%) | 2,465,984 |
| 24 Mar 2023 | CNY | 23.31 | 23.65 | 22.81 | 23.03 | 23.03 | -0.09 (-0.39%) | 1,717,109 |
| 23 Mar 2023 | CNY | 23.02 | 23.24 | 22.86 | 23.12 | 23.12 | -0.07 (-0.30%) | 1,360,150 |
| 22 Mar 2023 | CNY | 22.45 | 23.94 | 22.39 | 23.19 | 23.19 | +0.94 (+4.22%) | 3,086,211 |
| 21 Mar 2023 | CNY | 22.07 | 22.29 | 21.84 | 22.25 | 22.25 | +0.34 (+1.55%) | 1,049,387 |
| 20 Mar 2023 | CNY | 22.57 | 22.57 | 21.62 | 21.91 | 21.91 | -0.52 (-2.32%) | 1,732,160 |
| 17 Mar 2023 | CNY | 23.28 | 23.28 | 22.42 | 22.43 | 22.43 | -0.45 (-1.97%) | 1,560,712 |
| 16 Mar 2023 | CNY | 22.8 | 23.34 | 22.6 | 22.88 | 22.88 | -0.21 (-0.91%) | 1,381,943 |
| 15 Mar 2023 | CNY | 22.2 | 23.49 | 22.2 | 23.09 | 23.09 | +0.79 (+3.54%) | 2,247,777 |
| 14 Mar 2023 | CNY | 22.81 | 22.89 | 21.81 | 22.3 | 22.3 | -0.51 (-2.24%) | 2,181,478 |
| 13 Mar 2023 | CNY | 23.49 | 23.78 | 22.39 | 22.81 | 22.81 | -0.81 (-3.43%) | 2,914,409 |
| 10 Mar 2023 | CNY | 23.3 | 24.03 | 22.78 | 23.62 | 23.62 | +0.33 (+1.42%) | 2,740,530 |
| 9 Mar 2023 | CNY | 22.42 | 23.45 | 22.36 | 23.29 | 23.29 | +0.93 (+4.16%) | 1,791,446 |
| 8 Mar 2023 | CNY | 22.3 | 22.59 | 22.2 | 22.36 | 22.36 | +0.06 (+0.27%) | 911,680 |
| 7 Mar 2023 | CNY | 23.1 | 23.14 | 22.3 | 22.3 | 22.3 | -0.67 (-2.92%) | 950,140 |
| 6 Mar 2023 | CNY | 23.2 | 23.35 | 22.91 | 22.97 | 22.97 | -0.24 (-1.03%) | 1,027,480 |
| 3 Mar 2023 | CNY | 23.4 | 23.56 | 23.03 | 23.21 | 23.21 | -0.2 (-0.85%) | 954,140 |
| 2 Mar 2023 | CNY | 23.42 | 23.6 | 23.23 | 23.41 | 23.41 | -0.05 (-0.21%) | 996,080 |
| 1 Mar 2023 | CNY | 23.2 | 23.62 | 23.12 | 23.46 | 23.46 | +0.06 (+0.26%) | 1,261,100 |
| 28 Feb 2023 | CNY | 22.76 | 23.52 | 22.74 | 23.4 | 23.4 | +0.64 (+2.81%) | 1,168,330 |
| 27 Feb 2023 | CNY | 23 | 23.1 | 22.61 | 22.76 | 22.76 | -0.23 (-1.00%) | 1,163,760 |
| 24 Feb 2023 | CNY | 23.08 | 23.2 | 22.92 | 22.99 | 22.99 | -0.07 (-0.30%) | 630,500 |
| 23 Feb 2023 | CNY | 23.32 | 23.65 | 22.97 | 23.06 | 23.06 | -0.34 (-1.45%) | 1,062,457 |
| 22 Feb 2023 | CNY | 23.18 | 23.43 | 23.11 | 23.4 | 23.4 | +0.07 (+0.30%) | 768,010 |
| 21 Feb 2023 | CNY | 23.19 | 23.65 | 23.02 | 23.33 | 23.33 | +0.09 (+0.39%) | 803,360 |
| 20 Feb 2023 | CNY | 22.93 | 23.4 | 22.65 | 23.24 | 23.24 | +0.19 (+0.82%) | 1,224,340 |
