| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 25.15 | 25.18 | 24.3 | 24.73 | 24.73 | -0.91 (-3.55%) | 10,198,916 |
| 30 Mar 2023 | CNY | 23.38 | 25.86 | 23.34 | 25.64 | 25.64 | +2.16 (+9.20%) | 14,582,516 |
| 29 Mar 2023 | CNY | 23.31 | 23.67 | 23.02 | 23.48 | 23.48 | +0.23 (+0.99%) | 3,805,300 |
| 28 Mar 2023 | CNY | 23.8 | 23.8 | 22.9 | 23.25 | 23.25 | -0.64 (-2.68%) | 5,279,465 |
| 27 Mar 2023 | CNY | 23.82 | 24.19 | 23.36 | 23.89 | 23.89 | +0.2 (+0.84%) | 6,073,516 |
| 24 Mar 2023 | CNY | 23.41 | 24.5 | 23.19 | 23.69 | 23.69 | +0.25 (+1.07%) | 6,422,000 |
| 23 Mar 2023 | CNY | 23.4 | 23.53 | 22.91 | 23.44 | 23.44 | -0.04 (-0.17%) | 3,683,800 |
| 22 Mar 2023 | CNY | 23.08 | 23.49 | 22.76 | 23.48 | 23.48 | +0.56 (+2.44%) | 4,050,900 |
| 21 Mar 2023 | CNY | 22.79 | 23.15 | 22.55 | 22.92 | 22.92 | +0.29 (+1.28%) | 2,854,000 |
| 20 Mar 2023 | CNY | 23.03 | 23.25 | 22.56 | 22.63 | 22.63 | -0.48 (-2.08%) | 3,107,875 |
| 17 Mar 2023 | CNY | 22.86 | 23.44 | 22.86 | 23.11 | 23.11 | +0.27 (+1.18%) | 2,780,400 |
| 16 Mar 2023 | CNY | 23.06 | 23.24 | 22.66 | 22.84 | 22.84 | -0.43 (-1.85%) | 2,638,800 |
| 15 Mar 2023 | CNY | 23.13 | 23.74 | 23.13 | 23.27 | 23.27 | +0.22 (+0.95%) | 3,570,616 |
| 14 Mar 2023 | CNY | 23.31 | 23.41 | 22.5 | 23.05 | 23.05 | -0.35 (-1.50%) | 3,865,616 |
| 13 Mar 2023 | CNY | 23.78 | 23.78 | 22.91 | 23.4 | 23.4 | -0.34 (-1.43%) | 4,212,200 |
| 10 Mar 2023 | CNY | 23.11 | 24.36 | 22.81 | 23.74 | 23.74 | +0.45 (+1.93%) | 6,347,367 |
| 9 Mar 2023 | CNY | 23.21 | 23.45 | 22.75 | 23.29 | 23.29 | +0.09 (+0.39%) | 4,818,900 |
| 8 Mar 2023 | CNY | 21.81 | 23.22 | 21.76 | 23.2 | 23.2 | +1.39 (+6.37%) | 5,177,316 |
| 7 Mar 2023 | CNY | 22.34 | 22.42 | 21.71 | 21.81 | 21.81 | -0.53 (-2.37%) | 2,522,100 |
| 6 Mar 2023 | CNY | 22.67 | 22.74 | 22.16 | 22.34 | 22.34 | -0.33 (-1.46%) | 2,117,648 |
| 3 Mar 2023 | CNY | 22.7 | 22.99 | 22 | 22.67 | 22.67 | +0.1 (+0.44%) | 3,916,053 |
| 2 Mar 2023 | CNY | 22.81 | 22.93 | 22.46 | 22.57 | 22.57 | -0.24 (-1.05%) | 4,462,635 |
| 1 Mar 2023 | CNY | 22.05 | 22.96 | 22.05 | 22.81 | 22.81 | +0.49 (+2.20%) | 5,551,000 |
| 28 Feb 2023 | CNY | 21.98 | 22.33 | 21.67 | 22.32 | 22.32 | +0.51 (+2.34%) | 5,110,561 |
| 27 Feb 2023 | CNY | 21.34 | 22.55 | 21.3 | 21.81 | 21.81 | +0.45 (+2.11%) | 6,912,850 |
| 24 Feb 2023 | CNY | 20.88 | 21.65 | 20.82 | 21.36 | 21.36 | +0.48 (+2.30%) | 3,057,600 |
| 23 Feb 2023 | CNY | 21.01 | 21.04 | 20.51 | 20.88 | 20.88 | -0.08 (-0.38%) | 2,051,160 |
| 22 Feb 2023 | CNY | 20.98 | 21.07 | 20.73 | 20.96 | 20.96 | 0.0 (0.0%) | 1,471,700 |
| 21 Feb 2023 | CNY | 21.2 | 21.41 | 20.75 | 20.96 | 20.96 | -0.29 (-1.36%) | 2,781,900 |
| 20 Feb 2023 | CNY | 20.43 | 21.4 | 20.18 | 21.25 | 21.25 | +0.93 (+4.58%) | 3,273,155 |
