| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 17.66 | 18.44 | 17.59 | 17.75 | 17.75 | -0.01 (-0.06%) | 2,838,090 |
| 7 Apr 2023 | CNY | 17.35 | 17.77 | 17.27 | 17.76 | 17.76 | +0.42 (+2.42%) | 1,441,205 |
| 6 Apr 2023 | CNY | 17.4 | 17.4 | 17.2 | 17.34 | 17.34 | +0.02 (+0.12%) | 920,800 |
| 4 Apr 2023 | CNY | 17.55 | 17.59 | 17.27 | 17.32 | 17.32 | -0.2 (-1.14%) | 818,000 |
| 3 Apr 2023 | CNY | 17.43 | 17.67 | 17.28 | 17.52 | 17.52 | +0.09 (+0.52%) | 1,049,000 |
| 31 Mar 2023 | CNY | 17.39 | 17.53 | 17.26 | 17.43 | 17.43 | +0.08 (+0.46%) | 797,800 |
| 30 Mar 2023 | CNY | 17.61 | 17.71 | 17.3 | 17.35 | 17.35 | -0.25 (-1.42%) | 1,045,900 |
| 29 Mar 2023 | CNY | 17.75 | 17.85 | 17.45 | 17.6 | 17.6 | -0.14 (-0.79%) | 1,092,100 |
| 28 Mar 2023 | CNY | 17.92 | 18.18 | 17.71 | 17.74 | 17.74 | -0.21 (-1.17%) | 1,838,310 |
| 27 Mar 2023 | CNY | 17.72 | 17.96 | 17.4 | 17.95 | 17.95 | +0.16 (+0.90%) | 1,994,394 |
| 24 Mar 2023 | CNY | 17.46 | 17.8 | 17.46 | 17.79 | 17.79 | +0.33 (+1.89%) | 2,308,100 |
| 23 Mar 2023 | CNY | 17.47 | 17.68 | 17.2 | 17.46 | 17.46 | -0.09 (-0.51%) | 1,716,742 |
| 22 Mar 2023 | CNY | 17.07 | 17.58 | 17.04 | 17.55 | 17.55 | +0.52 (+3.05%) | 3,019,342 |
| 21 Mar 2023 | CNY | 16.5 | 17.06 | 16.4 | 17.03 | 17.03 | +0.47 (+2.84%) | 1,223,618 |
| 20 Mar 2023 | CNY | 16.49 | 16.59 | 16.35 | 16.56 | 16.56 | +0.07 (+0.42%) | 791,631 |
| 17 Mar 2023 | CNY | 16.45 | 16.65 | 16.44 | 16.49 | 16.49 | +0.1 (+0.61%) | 681,431 |
| 16 Mar 2023 | CNY | 16.6 | 16.63 | 16.32 | 16.39 | 16.39 | -0.27 (-1.62%) | 909,683 |
| 15 Mar 2023 | CNY | 16.5 | 16.82 | 16.5 | 16.66 | 16.66 | +0.13 (+0.79%) | 783,283 |
| 14 Mar 2023 | CNY | 16.77 | 16.81 | 16.25 | 16.53 | 16.53 | -0.28 (-1.67%) | 1,084,155 |
| 13 Mar 2023 | CNY | 16.79 | 17 | 16.58 | 16.81 | 16.81 | -0.07 (-0.41%) | 1,197,527 |
| 10 Mar 2023 | CNY | 17.2 | 17.21 | 16.85 | 16.88 | 16.88 | -0.2 (-1.17%) | 1,344,461 |
| 9 Mar 2023 | CNY | 16.75 | 17.35 | 16.72 | 17.08 | 17.08 | +0.38 (+2.28%) | 2,614,926 |
| 8 Mar 2023 | CNY | 16.38 | 16.7 | 16.3 | 16.7 | 16.7 | +0.32 (+1.95%) | 689,400 |
| 7 Mar 2023 | CNY | 16.74 | 16.74 | 16.35 | 16.38 | 16.38 | -0.36 (-2.15%) | 896,071 |
| 6 Mar 2023 | CNY | 16.72 | 16.85 | 16.66 | 16.74 | 16.74 | +0.03 (+0.18%) | 776,658 |
| 3 Mar 2023 | CNY | 16.79 | 16.97 | 16.61 | 16.71 | 16.71 | -0.13 (-0.77%) | 730,000 |
| 2 Mar 2023 | CNY | 16.84 | 16.98 | 16.76 | 16.84 | 16.84 | 0.0 (0.0%) | 739,958 |
| 1 Mar 2023 | CNY | 16.74 | 16.85 | 16.7 | 16.84 | 16.84 | +0.1 (+0.60%) | 762,600 |
| 28 Feb 2023 | CNY | 16.51 | 16.8 | 16.43 | 16.74 | 16.74 | +0.33 (+2.01%) | 944,039 |
| 27 Feb 2023 | CNY | 16.95 | 16.95 | 16.38 | 16.41 | 16.41 | -0.61 (-3.58%) | 1,534,634 |
