| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 20.06 | 20.06 | 19.54 | 19.63 | 19.63 | -0.43 (-2.14%) | 650,700 |
| 4 Apr 2023 | CNY | 19.93 | 20.17 | 19.85 | 20.06 | 20.06 | -0.01 (-0.05%) | 700,600 |
| 3 Apr 2023 | CNY | 20.3 | 20.3 | 19.85 | 20.07 | 20.07 | -0.1 (-0.50%) | 616,840 |
| 31 Mar 2023 | CNY | 19.92 | 20.17 | 19.81 | 20.17 | 20.17 | +0.23 (+1.15%) | 427,100 |
| 30 Mar 2023 | CNY | 20.3 | 20.3 | 19.92 | 19.94 | 19.94 | -0.27 (-1.34%) | 514,636 |
| 29 Mar 2023 | CNY | 20.64 | 20.77 | 20.14 | 20.21 | 20.21 | -0.29 (-1.41%) | 417,700 |
| 28 Mar 2023 | CNY | 20.96 | 20.96 | 20.5 | 20.5 | 20.5 | -0.22 (-1.06%) | 412,440 |
| 27 Mar 2023 | CNY | 20.81 | 20.88 | 20.45 | 20.72 | 20.72 | -0.07 (-0.34%) | 601,700 |
| 24 Mar 2023 | CNY | 20.8 | 20.97 | 20.69 | 20.79 | 20.79 | -0.01 (-0.05%) | 478,462 |
| 23 Mar 2023 | CNY | 21.06 | 21.18 | 20.7 | 20.8 | 20.8 | -0.16 (-0.76%) | 702,800 |
| 22 Mar 2023 | CNY | 20.82 | 21.3 | 20.65 | 20.96 | 20.96 | +0.31 (+1.50%) | 766,411 |
| 21 Mar 2023 | CNY | 20.33 | 20.68 | 20.1 | 20.65 | 20.65 | +0.45 (+2.23%) | 676,745 |
| 20 Mar 2023 | CNY | 20.85 | 20.97 | 20.2 | 20.2 | 20.2 | -0.61 (-2.93%) | 1,246,011 |
| 17 Mar 2023 | CNY | 20.72 | 21.05 | 20.67 | 20.81 | 20.81 | +0.2 (+0.97%) | 747,789 |
| 16 Mar 2023 | CNY | 20.54 | 21 | 20.43 | 20.61 | 20.61 | -0.15 (-0.72%) | 915,500 |
| 15 Mar 2023 | CNY | 21.12 | 21.12 | 20.7 | 20.76 | 20.76 | -0.04 (-0.19%) | 1,042,675 |
| 14 Mar 2023 | CNY | 21.13 | 21.18 | 20.54 | 20.8 | 20.8 | -0.59 (-2.76%) | 1,644,964 |
| 13 Mar 2023 | CNY | 21.7 | 22.75 | 21.13 | 21.39 | 21.39 | +0.03 (+0.14%) | 2,494,434 |
| 10 Mar 2023 | CNY | 21.39 | 22.1 | 21.25 | 21.36 | 21.36 | -0.12 (-0.56%) | 1,452,600 |
| 9 Mar 2023 | CNY | 21.58 | 21.86 | 21.15 | 21.48 | 21.48 | -0.38 (-1.74%) | 1,923,600 |
| 8 Mar 2023 | CNY | 21.3 | 22.27 | 21.11 | 21.86 | 21.86 | +0.42 (+1.96%) | 2,969,341 |
| 7 Mar 2023 | CNY | 21.91 | 21.96 | 21.25 | 21.44 | 21.44 | -0.78 (-3.51%) | 2,383,987 |
| 6 Mar 2023 | CNY | 21.09 | 22.69 | 20.95 | 22.22 | 22.22 | +1.3 (+6.21%) | 3,742,782 |
| 3 Mar 2023 | CNY | 20.48 | 21.66 | 20.38 | 20.92 | 20.92 | +0.44 (+2.15%) | 2,572,011 |
| 2 Mar 2023 | CNY | 20.07 | 20.55 | 20.03 | 20.48 | 20.48 | +0.41 (+2.04%) | 1,307,877 |
| 1 Mar 2023 | CNY | 19.88 | 20.08 | 19.88 | 20.07 | 20.07 | +0.08 (+0.40%) | 464,100 |
| 28 Feb 2023 | CNY | 19.81 | 20.07 | 19.73 | 19.99 | 19.99 | +0.17 (+0.86%) | 387,800 |
| 27 Feb 2023 | CNY | 19.97 | 20.11 | 19.63 | 19.82 | 19.82 | -0.11 (-0.55%) | 509,294 |
| 24 Feb 2023 | CNY | 19.99 | 20.05 | 19.76 | 19.93 | 19.93 | +0.03 (+0.15%) | 278,799 |
| 23 Feb 2023 | CNY | 19.79 | 20.03 | 19.78 | 19.9 | 19.9 | +0.15 (+0.76%) | 429,775 |
