| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 20.4 | 20.8 | 19.7 | 20.42 | 20.42 | -0.58 (-2.76%) | 32,417,905 |
| 6 Apr 2023 | CNY | 19.5 | 21.5 | 19.2 | 21 | 21 | +2.52 (+13.64%) | 47,351,829 |
| 4 Apr 2023 | CNY | 18.49 | 19.07 | 17.97 | 18.48 | 18.48 | +0.16 (+0.87%) | 15,628,239 |
| 3 Apr 2023 | CNY | 18.45 | 18.49 | 17.98 | 18.32 | 18.32 | -0.13 (-0.70%) | 8,679,614 |
| 31 Mar 2023 | CNY | 18.37 | 18.55 | 17.95 | 18.45 | 18.45 | +0.05 (+0.27%) | 9,589,828 |
| 30 Mar 2023 | CNY | 18.85 | 18.91 | 18.19 | 18.4 | 18.4 | -0.4 (-2.13%) | 10,991,880 |
| 29 Mar 2023 | CNY | 18.8 | 19.17 | 18.63 | 18.8 | 18.8 | +0.2 (+1.08%) | 14,954,064 |
| 28 Mar 2023 | CNY | 18.39 | 19.33 | 18.3 | 18.6 | 18.6 | +0.1 (+0.54%) | 19,375,649 |
| 27 Mar 2023 | CNY | 19.38 | 19.55 | 17.92 | 18.5 | 18.5 | -0.41 (-2.17%) | 23,525,580 |
| 24 Mar 2023 | CNY | 17.87 | 19.09 | 17.8 | 18.91 | 18.91 | +1.16 (+6.54%) | 28,121,832 |
| 23 Mar 2023 | CNY | 17.65 | 17.98 | 17.57 | 17.75 | 17.75 | +0.05 (+0.28%) | 10,850,678 |
| 22 Mar 2023 | CNY | 17.1 | 17.89 | 17 | 17.7 | 17.7 | +0.58 (+3.39%) | 13,682,925 |
| 21 Mar 2023 | CNY | 16.64 | 17.3 | 16.4 | 17.12 | 17.12 | +0.43 (+2.58%) | 9,139,320 |
| 20 Mar 2023 | CNY | 16.52 | 17 | 16.23 | 16.69 | 16.69 | +0.09 (+0.54%) | 6,963,680 |
| 17 Mar 2023 | CNY | 16.13 | 16.74 | 16.08 | 16.6 | 16.6 | +0.58 (+3.62%) | 5,054,914 |
| 16 Mar 2023 | CNY | 16.3 | 16.48 | 15.89 | 16.02 | 16.02 | -0.36 (-2.20%) | 4,674,400 |
| 15 Mar 2023 | CNY | 16.46 | 16.68 | 16.34 | 16.38 | 16.38 | +0.04 (+0.24%) | 3,293,201 |
| 14 Mar 2023 | CNY | 16.78 | 16.79 | 16.07 | 16.34 | 16.34 | -0.51 (-3.03%) | 5,950,900 |
| 13 Mar 2023 | CNY | 16.8 | 16.9 | 16.4 | 16.85 | 16.85 | +0.07 (+0.42%) | 4,769,920 |
| 10 Mar 2023 | CNY | 16.75 | 17 | 16.5 | 16.78 | 16.78 | -0.11 (-0.65%) | 4,904,020 |
| 9 Mar 2023 | CNY | 16.8 | 16.95 | 16.63 | 16.89 | 16.89 | +0.08 (+0.48%) | 2,961,700 |
| 8 Mar 2023 | CNY | 16.54 | 16.9 | 16.45 | 16.81 | 16.81 | +0.32 (+1.94%) | 4,124,843 |
| 7 Mar 2023 | CNY | 17.53 | 17.61 | 16.48 | 16.49 | 16.49 | -1.04 (-5.93%) | 7,779,817 |
| 6 Mar 2023 | CNY | 17.52 | 17.85 | 17.44 | 17.53 | 17.53 | +0.04 (+0.23%) | 4,939,677 |
| 3 Mar 2023 | CNY | 17.8 | 17.8 | 17.29 | 17.49 | 17.49 | -0.26 (-1.46%) | 5,851,060 |
| 2 Mar 2023 | CNY | 18.09 | 18.2 | 17.57 | 17.75 | 17.75 | -0.1 (-0.56%) | 14,283,000 |
| 1 Mar 2023 | CNY | 16.94 | 17.96 | 16.88 | 17.85 | 17.85 | +1.24 (+7.47%) | 19,203,006 |
| 28 Feb 2023 | CNY | 16.39 | 16.74 | 16.39 | 16.61 | 16.61 | +0.27 (+1.65%) | 4,005,060 |
| 27 Feb 2023 | CNY | 16.54 | 16.67 | 16.25 | 16.34 | 16.34 | -0.26 (-1.57%) | 2,937,602 |
| 24 Feb 2023 | CNY | 16.73 | 16.84 | 16.5 | 16.6 | 16.6 | -0.16 (-0.95%) | 2,597,119 |
