| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 16.48 | 16.58 | 16.16 | 16.22 | 16.22 | -0.19 (-1.16%) | 3,633,080 |
| 7 Apr 2023 | CNY | 16.5 | 16.9 | 16.39 | 16.41 | 16.41 | -0.19 (-1.14%) | 3,146,150 |
| 6 Apr 2023 | CNY | 16.63 | 16.8 | 16.34 | 16.6 | 16.6 | -0.01 (-0.06%) | 4,251,172 |
| 4 Apr 2023 | CNY | 17.6 | 17.67 | 16.54 | 16.61 | 16.61 | -1.05 (-5.95%) | 7,307,810 |
| 3 Apr 2023 | CNY | 18.18 | 18.28 | 17.45 | 17.66 | 17.66 | -0.44 (-2.43%) | 6,210,600 |
| 31 Mar 2023 | CNY | 17.32 | 18.41 | 17.31 | 18.1 | 18.1 | +0.6 (+3.43%) | 6,463,180 |
| 30 Mar 2023 | CNY | 17.65 | 17.78 | 17.3 | 17.5 | 17.5 | -0.21 (-1.19%) | 3,791,760 |
| 29 Mar 2023 | CNY | 17.94 | 18.26 | 17.64 | 17.71 | 17.71 | -0.41 (-2.26%) | 4,354,800 |
| 28 Mar 2023 | CNY | 18.77 | 18.94 | 17.88 | 18.12 | 18.12 | -0.44 (-2.37%) | 6,555,610 |
| 27 Mar 2023 | CNY | 17.97 | 19.07 | 17.51 | 18.56 | 18.56 | +0.59 (+3.28%) | 10,581,423 |
| 24 Mar 2023 | CNY | 17.9 | 18.38 | 17.75 | 17.97 | 17.97 | +0.01 (+0.06%) | 4,339,250 |
| 23 Mar 2023 | CNY | 17.9 | 18.52 | 17.78 | 17.96 | 17.96 | -0.18 (-0.99%) | 4,670,777 |
| 22 Mar 2023 | CNY | 18.52 | 18.94 | 18.07 | 18.14 | 18.14 | -0.35 (-1.89%) | 5,300,000 |
| 21 Mar 2023 | CNY | 17.7 | 18.58 | 17.61 | 18.49 | 18.49 | +0.65 (+3.64%) | 4,471,000 |
| 20 Mar 2023 | CNY | 17.85 | 18.3 | 17.3 | 17.84 | 17.84 | -0.28 (-1.55%) | 5,814,260 |
| 17 Mar 2023 | CNY | 18.29 | 18.62 | 18.09 | 18.12 | 18.12 | +0.02 (+0.11%) | 4,959,700 |
| 16 Mar 2023 | CNY | 19.25 | 19.25 | 18.08 | 18.1 | 18.1 | -1.37 (-7.04%) | 8,161,150 |
| 15 Mar 2023 | CNY | 19.69 | 19.7 | 18.96 | 19.47 | 19.47 | +0.29 (+1.51%) | 6,020,030 |
| 14 Mar 2023 | CNY | 19.89 | 19.89 | 18.68 | 19.18 | 19.18 | -0.4 (-2.04%) | 8,881,560 |
| 13 Mar 2023 | CNY | 19.87 | 20.79 | 19.28 | 19.58 | 19.58 | -0.52 (-2.59%) | 9,526,450 |
| 10 Mar 2023 | CNY | 20.56 | 20.87 | 19.8 | 20.1 | 20.1 | -0.78 (-3.74%) | 7,397,761 |
| 9 Mar 2023 | CNY | 20.78 | 21.25 | 20.65 | 20.88 | 20.88 | -0.04 (-0.19%) | 9,515,767 |
| 8 Mar 2023 | CNY | 19.44 | 21.45 | 19.44 | 20.92 | 20.92 | +1.23 (+6.25%) | 12,613,096 |
| 7 Mar 2023 | CNY | 19.65 | 20.35 | 19.5 | 19.69 | 19.69 | -0.11 (-0.56%) | 7,093,493 |
| 6 Mar 2023 | CNY | 19.3 | 20.21 | 19.3 | 19.8 | 19.8 | +0.59 (+3.07%) | 8,797,567 |
| 3 Mar 2023 | CNY | 20.01 | 20.37 | 19.15 | 19.21 | 19.21 | -0.99 (-4.90%) | 11,434,853 |
| 2 Mar 2023 | CNY | 20.28 | 20.68 | 19.94 | 20.2 | 20.2 | +0.19 (+0.95%) | 9,627,200 |
| 1 Mar 2023 | CNY | 20.4 | 20.41 | 19.65 | 20.01 | 20.01 | -0.29 (-1.43%) | 9,090,141 |
| 28 Feb 2023 | CNY | 20.15 | 20.74 | 19.71 | 20.3 | 20.3 | +0.19 (+0.94%) | 8,779,920 |
| 27 Feb 2023 | CNY | 21.49 | 21.65 | 20 | 20.11 | 20.11 | -1.54 (-7.11%) | 13,608,811 |
