| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 21.6 | 21.64 | 21.23 | 21.43 | 21.43 | -0.05 (-0.23%) | 757,200 |
| 6 Apr 2023 | CNY | 21.24 | 21.7 | 21.08 | 21.48 | 21.48 | +0.24 (+1.13%) | 976,200 |
| 4 Apr 2023 | CNY | 21.56 | 21.58 | 21.12 | 21.24 | 21.24 | -0.32 (-1.48%) | 725,200 |
| 3 Apr 2023 | CNY | 21.31 | 21.64 | 21.08 | 21.56 | 21.56 | +0.23 (+1.08%) | 1,188,500 |
| 31 Mar 2023 | CNY | 21.2 | 21.39 | 20.93 | 21.33 | 21.33 | +0.08 (+0.38%) | 822,900 |
| 30 Mar 2023 | CNY | 21.29 | 21.3 | 20.89 | 21.25 | 21.25 | +0.21 (+1.00%) | 918,000 |
| 29 Mar 2023 | CNY | 21.12 | 21.3 | 20.82 | 21.04 | 21.04 | -0.08 (-0.38%) | 849,800 |
| 28 Mar 2023 | CNY | 21.39 | 21.39 | 20.9 | 21.12 | 21.12 | -0.13 (-0.61%) | 985,300 |
| 27 Mar 2023 | CNY | 21.27 | 21.46 | 20.89 | 21.25 | 21.25 | -0.03 (-0.14%) | 1,237,223 |
| 24 Mar 2023 | CNY | 21.08 | 21.45 | 21.05 | 21.28 | 21.28 | +0.24 (+1.14%) | 1,377,600 |
| 23 Mar 2023 | CNY | 20.64 | 21.38 | 20.64 | 21.04 | 21.04 | +0.39 (+1.89%) | 1,624,610 |
| 22 Mar 2023 | CNY | 20.28 | 20.78 | 20.26 | 20.65 | 20.65 | +0.41 (+2.03%) | 1,327,900 |
| 21 Mar 2023 | CNY | 19.84 | 20.29 | 19.78 | 20.24 | 20.24 | +0.39 (+1.96%) | 811,800 |
| 20 Mar 2023 | CNY | 19.51 | 20.06 | 19.51 | 19.85 | 19.85 | +0.21 (+1.07%) | 830,500 |
| 17 Mar 2023 | CNY | 19.6 | 19.9 | 19.54 | 19.64 | 19.64 | +0.05 (+0.26%) | 440,900 |
| 16 Mar 2023 | CNY | 20.08 | 20.15 | 19.47 | 19.59 | 19.59 | -0.28 (-1.41%) | 679,400 |
| 15 Mar 2023 | CNY | 19.53 | 20.25 | 19.53 | 19.87 | 19.87 | +0.34 (+1.74%) | 808,200 |
| 14 Mar 2023 | CNY | 20.09 | 20.09 | 18.99 | 19.53 | 19.53 | -0.37 (-1.86%) | 879,600 |
| 13 Mar 2023 | CNY | 20.25 | 20.28 | 19.54 | 19.9 | 19.9 | -0.17 (-0.85%) | 818,090 |
| 10 Mar 2023 | CNY | 20.38 | 20.54 | 20 | 20.07 | 20.07 | -0.39 (-1.91%) | 863,823 |
| 9 Mar 2023 | CNY | 19.96 | 20.7 | 19.91 | 20.46 | 20.46 | +0.64 (+3.23%) | 1,172,400 |
| 8 Mar 2023 | CNY | 19.77 | 19.84 | 19.5 | 19.82 | 19.82 | +0.32 (+1.64%) | 458,300 |
| 7 Mar 2023 | CNY | 20 | 20.19 | 19.5 | 19.5 | 19.5 | -0.6 (-2.99%) | 850,500 |
| 6 Mar 2023 | CNY | 20.02 | 20.4 | 20.02 | 20.1 | 20.1 | 0.0 (0.0%) | 445,290 |
| 3 Mar 2023 | CNY | 20.24 | 20.43 | 19.83 | 20.1 | 20.1 | -0.22 (-1.08%) | 753,490 |
| 2 Mar 2023 | CNY | 20.6 | 20.84 | 20.21 | 20.32 | 20.32 | -0.28 (-1.36%) | 862,600 |
| 1 Mar 2023 | CNY | 20.64 | 20.65 | 20.3 | 20.6 | 20.6 | +0.11 (+0.54%) | 861,700 |
| 28 Feb 2023 | CNY | 20.41 | 20.68 | 20.2 | 20.49 | 20.49 | +0.28 (+1.39%) | 708,700 |
| 27 Feb 2023 | CNY | 20.97 | 20.97 | 20.14 | 20.21 | 20.21 | -1 (-4.71%) | 1,343,900 |
| 24 Feb 2023 | CNY | 21.12 | 21.23 | 20.55 | 21.21 | 21.21 | +0.01 (+0.05%) | 1,096,800 |
