| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 24.19 | 26.27 | 24 | 24.98 | 24.98 | +0.75 (+3.10%) | 91,236,487 |
| 4 Apr 2023 | CNY | 24.59 | 26.5 | 24.03 | 24.23 | 24.23 | -0.47 (-1.90%) | 107,435,229 |
| 3 Apr 2023 | CNY | 23.8 | 25.55 | 23.14 | 24.7 | 24.7 | +1.35 (+5.78%) | 99,770,680 |
| 31 Mar 2023 | CNY | 22.84 | 23.89 | 22.83 | 23.35 | 23.35 | +0.05 (+0.21%) | 66,111,391 |
| 30 Mar 2023 | CNY | 23.95 | 24.8 | 22.88 | 23.3 | 23.3 | -0.98 (-4.04%) | 81,380,004 |
| 29 Mar 2023 | CNY | 22.98 | 24.49 | 22.56 | 24.28 | 24.28 | +0.69 (+2.92%) | 101,915,693 |
| 28 Mar 2023 | CNY | 22.39 | 24.95 | 22.18 | 23.59 | 23.59 | +0.44 (+1.90%) | 133,999,406 |
| 27 Mar 2023 | CNY | 21.03 | 23.15 | 21.03 | 23.15 | 23.15 | +3.86 (+20.01%) | 125,728,710 |
| 24 Mar 2023 | CNY | 19.5 | 20.25 | 19.18 | 19.29 | 19.29 | -0.31 (-1.58%) | 48,271,883 |
| 23 Mar 2023 | CNY | 18.72 | 19.63 | 18.71 | 19.6 | 19.6 | +0.68 (+3.59%) | 44,479,963 |
| 22 Mar 2023 | CNY | 19.35 | 19.35 | 18.59 | 18.92 | 18.92 | -0.52 (-2.67%) | 40,186,987 |
| 21 Mar 2023 | CNY | 19.17 | 19.66 | 18.97 | 19.44 | 19.44 | +0.12 (+0.62%) | 39,873,830 |
| 20 Mar 2023 | CNY | 19.8 | 20.34 | 19.17 | 19.32 | 19.32 | -0.6 (-3.01%) | 58,442,815 |
| 17 Mar 2023 | CNY | 18.58 | 19.99 | 18.18 | 19.92 | 19.92 | +1.47 (+7.97%) | 74,579,831 |
| 16 Mar 2023 | CNY | 17.94 | 18.86 | 17.68 | 18.45 | 18.45 | +0.47 (+2.61%) | 52,645,967 |
| 15 Mar 2023 | CNY | 18.31 | 18.88 | 17.94 | 17.98 | 17.98 | -0.27 (-1.48%) | 59,700,463 |
| 14 Mar 2023 | CNY | 17.75 | 18.79 | 17.5 | 18.25 | 18.25 | +1.15 (+6.73%) | 67,276,318 |
| 13 Mar 2023 | CNY | 17.07 | 17.7 | 17 | 17.1 | 17.1 | +0.11 (+0.65%) | 33,797,703 |
| 10 Mar 2023 | CNY | 17.52 | 17.79 | 16.95 | 16.99 | 16.99 | -0.72 (-4.07%) | 38,594,448 |
| 9 Mar 2023 | CNY | 17.5 | 18.65 | 17.33 | 17.71 | 17.71 | +0.15 (+0.85%) | 63,264,635 |
| 8 Mar 2023 | CNY | 16.4 | 17.71 | 16.36 | 17.56 | 17.56 | +1.06 (+6.42%) | 41,617,351 |
| 7 Mar 2023 | CNY | 17.15 | 17.44 | 16.45 | 16.5 | 16.5 | -0.62 (-3.62%) | 24,101,035 |
| 6 Mar 2023 | CNY | 16.66 | 17.24 | 16.21 | 17.12 | 17.12 | +0.44 (+2.64%) | 32,254,579 |
| 3 Mar 2023 | CNY | 16.99 | 17.28 | 16.5 | 16.68 | 16.68 | +0.26 (+1.58%) | 25,506,977 |
| 2 Mar 2023 | CNY | 16.64 | 16.82 | 16.29 | 16.42 | 16.42 | -0.13 (-0.79%) | 18,950,580 |
| 1 Mar 2023 | CNY | 15.48 | 16.69 | 15.45 | 16.55 | 16.55 | +1.06 (+6.84%) | 28,197,500 |
| 28 Feb 2023 | CNY | 15.33 | 15.49 | 15.27 | 15.49 | 15.49 | +0.25 (+1.64%) | 5,335,976 |
| 27 Feb 2023 | CNY | 15.33 | 15.43 | 15.2 | 15.24 | 15.24 | +0.02 (+0.13%) | 5,299,639 |
| 24 Feb 2023 | CNY | 15.4 | 15.48 | 15.19 | 15.22 | 15.22 | -0.15 (-0.98%) | 6,514,689 |
| 23 Feb 2023 | CNY | 15.48 | 15.56 | 15.22 | 15.37 | 15.37 | -0.11 (-0.71%) | 7,370,014 |
