| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 17.1 | 17.54 | 16.92 | 17.49 | 17.49 | +0.39 (+2.28%) | 2,933,336 |
| 30 Mar 2023 | CNY | 16.9 | 17.35 | 16.8 | 17.1 | 17.1 | +0.1 (+0.59%) | 3,577,960 |
| 29 Mar 2023 | CNY | 16.8 | 17.21 | 16.79 | 17 | 17 | +0.13 (+0.77%) | 4,098,208 |
| 28 Mar 2023 | CNY | 17.38 | 17.76 | 16.84 | 16.87 | 16.87 | -0.74 (-4.20%) | 4,893,220 |
| 27 Mar 2023 | CNY | 17.14 | 17.71 | 17.08 | 17.61 | 17.61 | +0.29 (+1.67%) | 5,490,060 |
| 24 Mar 2023 | CNY | 18.56 | 18.67 | 17.18 | 17.32 | 17.32 | -1.08 (-5.87%) | 11,290,810 |
| 23 Mar 2023 | CNY | 18.6 | 19.14 | 18.37 | 18.4 | 18.4 | -0.4 (-2.13%) | 5,291,412 |
| 22 Mar 2023 | CNY | 18.84 | 19.25 | 18.74 | 18.8 | 18.8 | -0.35 (-1.83%) | 4,752,204 |
| 21 Mar 2023 | CNY | 18.75 | 19.61 | 18.68 | 19.15 | 19.15 | +0.47 (+2.52%) | 7,138,734 |
| 20 Mar 2023 | CNY | 18.34 | 18.84 | 17.88 | 18.68 | 18.68 | +0.03 (+0.16%) | 7,557,899 |
| 17 Mar 2023 | CNY | 18.47 | 18.92 | 18.1 | 18.65 | 18.65 | +0.21 (+1.14%) | 7,333,582 |
| 16 Mar 2023 | CNY | 18.43 | 18.9 | 18.21 | 18.44 | 18.44 | -0.25 (-1.34%) | 7,552,500 |
| 15 Mar 2023 | CNY | 18.85 | 19.7 | 18.48 | 18.69 | 18.69 | -0.39 (-2.04%) | 11,701,758 |
| 14 Mar 2023 | CNY | 18.33 | 19.5 | 18.22 | 19.08 | 19.08 | +0.61 (+3.30%) | 13,553,424 |
| 13 Mar 2023 | CNY | 18.66 | 18.98 | 18.1 | 18.47 | 18.47 | -0.16 (-0.86%) | 6,429,790 |
| 10 Mar 2023 | CNY | 18.21 | 18.85 | 18.1 | 18.63 | 18.63 | -0.22 (-1.17%) | 9,694,710 |
| 9 Mar 2023 | CNY | 16.48 | 19.14 | 16.37 | 18.85 | 18.85 | +2.39 (+14.52%) | 15,397,405 |
| 8 Mar 2023 | CNY | 16.32 | 16.6 | 16.29 | 16.46 | 16.46 | -0.01 (-0.06%) | 1,681,220 |
| 7 Mar 2023 | CNY | 16.56 | 16.85 | 16.4 | 16.47 | 16.47 | -0.01 (-0.06%) | 2,935,963 |
| 6 Mar 2023 | CNY | 16.54 | 16.62 | 16.34 | 16.48 | 16.48 | -0.01 (-0.06%) | 2,302,808 |
| 3 Mar 2023 | CNY | 16.65 | 16.81 | 16.39 | 16.49 | 16.49 | -0.16 (-0.96%) | 3,028,800 |
| 2 Mar 2023 | CNY | 16.99 | 17.14 | 16.5 | 16.65 | 16.65 | -0.38 (-2.23%) | 3,605,556 |
| 1 Mar 2023 | CNY | 17 | 17.18 | 16.74 | 17.03 | 17.03 | -0.01 (-0.06%) | 1,576,740 |
| 28 Feb 2023 | CNY | 17 | 17.2 | 16.86 | 17.04 | 17.04 | +0.04 (+0.24%) | 1,535,480 |
| 27 Feb 2023 | CNY | 17.16 | 17.26 | 16.91 | 17 | 17 | -0.1 (-0.58%) | 2,043,456 |
| 24 Feb 2023 | CNY | 17.19 | 17.2 | 16.89 | 17.1 | 17.1 | -0.07 (-0.41%) | 2,055,988 |
| 23 Feb 2023 | CNY | 17.26 | 17.28 | 16.97 | 17.17 | 17.17 | -0.02 (-0.12%) | 1,674,692 |
| 22 Feb 2023 | CNY | 17.07 | 17.34 | 17.01 | 17.19 | 17.19 | 0.0 (0.0%) | 1,974,384 |
| 21 Feb 2023 | CNY | 17.15 | 17.45 | 16.98 | 17.19 | 17.19 | +0.05 (+0.29%) | 2,691,224 |
| 20 Feb 2023 | CNY | 17.15 | 17.26 | 16.91 | 17.14 | 17.14 | +0.03 (+0.18%) | 2,549,100 |
