| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 19.48 | 19.48 | 19.18 | 19.22 | 19.22 | -0.26 (-1.33%) | 2,929,000 |
| 7 Apr 2023 | CNY | 19.43 | 19.53 | 19.32 | 19.48 | 19.48 | +0.06 (+0.31%) | 2,664,400 |
| 6 Apr 2023 | CNY | 19.7 | 19.74 | 19.41 | 19.42 | 19.42 | -0.35 (-1.77%) | 3,399,378 |
| 4 Apr 2023 | CNY | 20.15 | 20.38 | 19.68 | 19.77 | 19.77 | -0.3 (-1.49%) | 5,131,271 |
| 3 Apr 2023 | CNY | 19.84 | 20.07 | 19.71 | 20.07 | 20.07 | +0.33 (+1.67%) | 4,208,535 |
| 31 Mar 2023 | CNY | 19.84 | 19.97 | 19.68 | 19.74 | 19.74 | -0.1 (-0.50%) | 4,022,306 |
| 30 Mar 2023 | CNY | 19.09 | 19.85 | 18.78 | 19.84 | 19.84 | +0.79 (+4.15%) | 6,764,622 |
| 29 Mar 2023 | CNY | 19.21 | 19.34 | 19.02 | 19.05 | 19.05 | -0.15 (-0.78%) | 2,922,800 |
| 28 Mar 2023 | CNY | 19.27 | 19.42 | 19.14 | 19.2 | 19.2 | -0.06 (-0.31%) | 2,901,714 |
| 27 Mar 2023 | CNY | 19.63 | 19.63 | 19.21 | 19.26 | 19.26 | -0.37 (-1.88%) | 3,929,618 |
| 24 Mar 2023 | CNY | 19.63 | 19.86 | 19.57 | 19.63 | 19.63 | 0.0 (0.0%) | 2,926,200 |
| 23 Mar 2023 | CNY | 19.67 | 19.8 | 19.53 | 19.63 | 19.63 | -0.04 (-0.20%) | 3,021,200 |
| 22 Mar 2023 | CNY | 19.97 | 20.07 | 19.6 | 19.67 | 19.67 | -0.26 (-1.30%) | 3,933,200 |
| 21 Mar 2023 | CNY | 19.61 | 20.02 | 19.61 | 19.93 | 19.93 | +0.33 (+1.68%) | 4,925,287 |
| 20 Mar 2023 | CNY | 19.23 | 19.76 | 19.12 | 19.6 | 19.6 | +0.34 (+1.77%) | 5,812,773 |
| 17 Mar 2023 | CNY | 19.16 | 19.41 | 19.08 | 19.26 | 19.26 | +0.15 (+0.78%) | 3,902,061 |
| 16 Mar 2023 | CNY | 19.08 | 19.42 | 18.97 | 19.11 | 19.11 | -0.07 (-0.36%) | 2,979,920 |
| 15 Mar 2023 | CNY | 19.11 | 19.45 | 19.1 | 19.18 | 19.18 | +0.07 (+0.37%) | 2,693,700 |
| 14 Mar 2023 | CNY | 19.5 | 19.6 | 19 | 19.11 | 19.11 | -0.41 (-2.10%) | 3,613,000 |
| 13 Mar 2023 | CNY | 19.38 | 19.63 | 19.3 | 19.52 | 19.52 | +0.18 (+0.93%) | 2,594,659 |
| 10 Mar 2023 | CNY | 19.55 | 19.94 | 19.28 | 19.34 | 19.34 | -0.38 (-1.93%) | 3,480,606 |
| 9 Mar 2023 | CNY | 19.82 | 19.95 | 19.6 | 19.72 | 19.72 | -0.19 (-0.95%) | 2,932,859 |
| 8 Mar 2023 | CNY | 19.69 | 19.92 | 19.52 | 19.91 | 19.91 | +0.18 (+0.91%) | 2,122,600 |
| 7 Mar 2023 | CNY | 20.43 | 20.43 | 19.68 | 19.73 | 19.73 | -0.7 (-3.43%) | 5,029,060 |
| 6 Mar 2023 | CNY | 20.31 | 20.54 | 20.15 | 20.43 | 20.43 | +0.1 (+0.49%) | 3,384,343 |
| 3 Mar 2023 | CNY | 20.45 | 20.64 | 20.12 | 20.33 | 20.33 | -0.15 (-0.73%) | 3,607,628 |
| 2 Mar 2023 | CNY | 20.55 | 20.65 | 20.41 | 20.48 | 20.48 | -0.07 (-0.34%) | 2,495,179 |
| 1 Mar 2023 | CNY | 20.41 | 20.58 | 20.23 | 20.55 | 20.55 | +0.1 (+0.49%) | 2,940,300 |
| 28 Feb 2023 | CNY | 20.31 | 20.45 | 20.12 | 20.45 | 20.45 | +0.23 (+1.14%) | 3,086,300 |
| 27 Feb 2023 | CNY | 20.48 | 20.58 | 20.2 | 20.22 | 20.22 | -0.38 (-1.84%) | 4,483,100 |
