| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 22.76 | 22.99 | 21.9 | 21.99 | 21.99 | -0.92 (-4.02%) | 8,499,591 |
| 7 Apr 2023 | CNY | 23.1 | 23.58 | 22.85 | 22.91 | 22.91 | -0.31 (-1.34%) | 8,592,816 |
| 6 Apr 2023 | CNY | 22.5 | 23.79 | 21.96 | 23.22 | 23.22 | +0.65 (+2.88%) | 15,229,259 |
| 4 Apr 2023 | CNY | 20.38 | 22.68 | 20.3 | 22.57 | 22.57 | +2.23 (+10.96%) | 12,796,622 |
| 3 Apr 2023 | CNY | 20.12 | 20.66 | 20.01 | 20.34 | 20.34 | -0.13 (-0.64%) | 6,104,926 |
| 31 Mar 2023 | CNY | 20.29 | 20.8 | 19.97 | 20.47 | 20.47 | +0.28 (+1.39%) | 6,080,924 |
| 30 Mar 2023 | CNY | 20.21 | 20.37 | 19.96 | 20.19 | 20.19 | -0.27 (-1.32%) | 5,550,763 |
| 29 Mar 2023 | CNY | 20.25 | 20.56 | 20.09 | 20.46 | 20.46 | +0.16 (+0.79%) | 7,945,172 |
| 28 Mar 2023 | CNY | 19.72 | 20.65 | 19.58 | 20.3 | 20.3 | +0.53 (+2.68%) | 11,324,700 |
| 27 Mar 2023 | CNY | 19.39 | 19.9 | 19.1 | 19.77 | 19.77 | +0.63 (+3.29%) | 11,628,735 |
| 24 Mar 2023 | CNY | 19.26 | 19.82 | 19.03 | 19.14 | 19.14 | -0.08 (-0.42%) | 10,343,035 |
| 23 Mar 2023 | CNY | 19.44 | 19.47 | 19.03 | 19.22 | 19.22 | -0.16 (-0.83%) | 7,399,033 |
| 22 Mar 2023 | CNY | 18.67 | 19.57 | 18.66 | 19.38 | 19.38 | +0.82 (+4.42%) | 12,346,715 |
| 21 Mar 2023 | CNY | 17.75 | 18.6 | 17.66 | 18.56 | 18.56 | +0.88 (+4.98%) | 9,848,759 |
| 20 Mar 2023 | CNY | 17.95 | 18.19 | 17.66 | 17.68 | 17.68 | -0.24 (-1.34%) | 9,208,438 |
| 17 Mar 2023 | CNY | 18.49 | 18.75 | 17.76 | 17.92 | 17.92 | +0.03 (+0.17%) | 12,965,376 |
| 16 Mar 2023 | CNY | 17.92 | 18.19 | 17.78 | 17.89 | 17.89 | -0.08 (-0.45%) | 4,218,445 |
| 15 Mar 2023 | CNY | 17.72 | 18.2 | 17.65 | 17.97 | 17.97 | +0.38 (+2.16%) | 3,840,552 |
| 14 Mar 2023 | CNY | 17.53 | 18 | 17.5 | 17.59 | 17.59 | -0.03 (-0.17%) | 4,051,405 |
| 13 Mar 2023 | CNY | 17.5 | 17.75 | 17.37 | 17.62 | 17.62 | 0.0 (0.0%) | 3,532,471 |
| 10 Mar 2023 | CNY | 17.87 | 17.9 | 17.6 | 17.62 | 17.62 | -0.25 (-1.40%) | 2,638,728 |
| 9 Mar 2023 | CNY | 17.92 | 18.02 | 17.7 | 17.87 | 17.87 | -0.04 (-0.22%) | 2,343,201 |
| 8 Mar 2023 | CNY | 17.79 | 17.96 | 17.71 | 17.91 | 17.91 | +0.12 (+0.67%) | 3,105,266 |
| 7 Mar 2023 | CNY | 18.67 | 18.68 | 17.77 | 17.79 | 17.79 | -0.91 (-4.87%) | 6,546,495 |
| 6 Mar 2023 | CNY | 18.15 | 18.84 | 18.03 | 18.7 | 18.7 | +0.55 (+3.03%) | 6,408,384 |
| 3 Mar 2023 | CNY | 18.41 | 18.62 | 18 | 18.15 | 18.15 | -0.23 (-1.25%) | 5,015,748 |
| 2 Mar 2023 | CNY | 18.44 | 18.66 | 18.14 | 18.38 | 18.38 | -0.05 (-0.27%) | 5,535,260 |
| 1 Mar 2023 | CNY | 18.4 | 18.5 | 18.16 | 18.43 | 18.43 | +0.06 (+0.33%) | 6,407,926 |
| 28 Feb 2023 | CNY | 17.68 | 18.48 | 17.67 | 18.37 | 18.37 | +0.79 (+4.49%) | 8,559,081 |
| 27 Feb 2023 | CNY | 17.7 | 17.86 | 17.43 | 17.58 | 17.58 | -0.21 (-1.18%) | 3,560,898 |
