| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 17.5 | 17.5 | 16.9 | 17.1 | 17.1 | -0.25 (-1.44%) | 1,468,250 |
| 6 Apr 2023 | CNY | 17.28 | 17.48 | 17.19 | 17.35 | 17.35 | -0.03 (-0.17%) | 1,189,800 |
| 4 Apr 2023 | CNY | 17.59 | 17.68 | 17.17 | 17.38 | 17.38 | -0.24 (-1.36%) | 1,428,323 |
| 3 Apr 2023 | CNY | 17.43 | 17.62 | 17.11 | 17.62 | 17.62 | +0.29 (+1.67%) | 1,646,000 |
| 31 Mar 2023 | CNY | 17.21 | 17.35 | 17.03 | 17.33 | 17.33 | +0.12 (+0.70%) | 852,250 |
| 30 Mar 2023 | CNY | 17.22 | 17.5 | 17.16 | 17.21 | 17.21 | +0.04 (+0.23%) | 1,049,750 |
| 29 Mar 2023 | CNY | 17.31 | 17.46 | 17.07 | 17.17 | 17.17 | -0.14 (-0.81%) | 1,302,600 |
| 28 Mar 2023 | CNY | 17.51 | 17.76 | 17.27 | 17.31 | 17.31 | -0.46 (-2.59%) | 1,395,700 |
| 27 Mar 2023 | CNY | 17.95 | 18.05 | 17.45 | 17.77 | 17.77 | -0.18 (-1.00%) | 2,449,950 |
| 24 Mar 2023 | CNY | 17.82 | 18 | 17.71 | 17.95 | 17.95 | +0.13 (+0.73%) | 2,105,850 |
| 23 Mar 2023 | CNY | 17.67 | 17.88 | 17.54 | 17.82 | 17.82 | -0.01 (-0.06%) | 2,646,450 |
| 22 Mar 2023 | CNY | 17.23 | 18.06 | 17.1 | 17.83 | 17.83 | +0.61 (+3.54%) | 4,544,400 |
| 21 Mar 2023 | CNY | 17.21 | 17.28 | 16.81 | 17.22 | 17.22 | +0.12 (+0.70%) | 2,037,150 |
| 20 Mar 2023 | CNY | 16.68 | 17.28 | 16.39 | 17.1 | 17.1 | +0.43 (+2.58%) | 2,974,450 |
| 17 Mar 2023 | CNY | 16.26 | 16.75 | 16.21 | 16.67 | 16.67 | +0.52 (+3.22%) | 1,488,350 |
| 16 Mar 2023 | CNY | 16.68 | 16.87 | 16.11 | 16.15 | 16.15 | -0.51 (-3.06%) | 1,419,800 |
| 15 Mar 2023 | CNY | 16.42 | 17 | 16.42 | 16.66 | 16.66 | +0.38 (+2.33%) | 2,001,750 |
| 14 Mar 2023 | CNY | 16.66 | 16.86 | 16 | 16.28 | 16.28 | -0.42 (-2.51%) | 1,383,800 |
| 13 Mar 2023 | CNY | 16.87 | 16.96 | 16.29 | 16.7 | 16.7 | -0.21 (-1.24%) | 1,612,329 |
| 10 Mar 2023 | CNY | 16.9 | 17.45 | 16.54 | 16.91 | 16.91 | +0.08 (+0.48%) | 2,492,250 |
| 9 Mar 2023 | CNY | 16.26 | 17 | 16.25 | 16.83 | 16.83 | +0.58 (+3.57%) | 2,631,629 |
| 8 Mar 2023 | CNY | 15.98 | 16.28 | 15.81 | 16.25 | 16.25 | +0.31 (+1.94%) | 819,050 |
| 7 Mar 2023 | CNY | 16.49 | 16.52 | 15.92 | 15.94 | 15.94 | -0.55 (-3.34%) | 1,556,750 |
| 6 Mar 2023 | CNY | 16.65 | 16.65 | 16.35 | 16.49 | 16.49 | -0.03 (-0.18%) | 1,090,100 |
| 3 Mar 2023 | CNY | 16.88 | 17 | 16.32 | 16.52 | 16.52 | -0.4 (-2.36%) | 2,347,973 |
| 2 Mar 2023 | CNY | 17.16 | 17.16 | 16.86 | 16.92 | 16.92 | -0.5 (-2.87%) | 3,233,450 |
| 1 Mar 2023 | CNY | 16.24 | 17.93 | 16.18 | 17.42 | 17.42 | +1.23 (+7.60%) | 5,039,664 |
| 28 Feb 2023 | CNY | 16.25 | 16.6 | 16.05 | 16.19 | 16.19 | -0.07 (-0.43%) | 1,013,900 |
| 27 Feb 2023 | CNY | 16.55 | 16.68 | 16.08 | 16.26 | 16.26 | -0.37 (-2.22%) | 1,587,700 |
| 24 Feb 2023 | CNY | 16.75 | 17.02 | 16.51 | 16.63 | 16.63 | -0.24 (-1.42%) | 1,374,850 |
