| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 18.36 | 18.47 | 18.27 | 18.44 | 18.44 | +0.08 (+0.44%) | 824,300 |
| 6 Apr 2023 | CNY | 18.22 | 18.36 | 18.04 | 18.36 | 18.36 | +0.14 (+0.77%) | 818,300 |
| 4 Apr 2023 | CNY | 18.58 | 18.58 | 18.18 | 18.22 | 18.22 | -0.33 (-1.78%) | 1,258,150 |
| 3 Apr 2023 | CNY | 18.42 | 18.58 | 18.25 | 18.55 | 18.55 | +0.13 (+0.71%) | 1,413,747 |
| 31 Mar 2023 | CNY | 18.36 | 18.52 | 18.3 | 18.42 | 18.42 | +0.05 (+0.27%) | 962,766 |
| 30 Mar 2023 | CNY | 18.49 | 18.6 | 18.25 | 18.37 | 18.37 | -0.18 (-0.97%) | 982,011 |
| 29 Mar 2023 | CNY | 19.04 | 19.12 | 18.31 | 18.55 | 18.55 | -0.56 (-2.93%) | 2,678,494 |
| 28 Mar 2023 | CNY | 19.23 | 19.25 | 18.94 | 19.11 | 19.11 | -0.13 (-0.68%) | 1,586,200 |
| 27 Mar 2023 | CNY | 18.92 | 19.25 | 18.86 | 19.24 | 19.24 | +0.29 (+1.53%) | 2,534,200 |
| 24 Mar 2023 | CNY | 18.83 | 19.32 | 18.71 | 18.95 | 18.95 | +0.21 (+1.12%) | 1,976,809 |
| 23 Mar 2023 | CNY | 18.77 | 18.84 | 18.53 | 18.74 | 18.74 | -0.11 (-0.58%) | 1,164,126 |
| 22 Mar 2023 | CNY | 18.56 | 18.87 | 18.5 | 18.85 | 18.85 | +0.27 (+1.45%) | 1,512,600 |
| 21 Mar 2023 | CNY | 18.2 | 18.58 | 18.14 | 18.58 | 18.58 | +0.38 (+2.09%) | 1,042,258 |
| 20 Mar 2023 | CNY | 18.56 | 18.58 | 18.11 | 18.2 | 18.2 | -0.47 (-2.52%) | 1,456,958 |
| 17 Mar 2023 | CNY | 18.45 | 18.8 | 18.36 | 18.67 | 18.67 | +0.19 (+1.03%) | 2,217,892 |
| 16 Mar 2023 | CNY | 18.25 | 19.05 | 18.01 | 18.48 | 18.48 | +0.21 (+1.15%) | 2,428,906 |
| 15 Mar 2023 | CNY | 17.92 | 18.68 | 17.92 | 18.27 | 18.27 | +0.36 (+2.01%) | 2,010,400 |
| 14 Mar 2023 | CNY | 18.42 | 18.66 | 17.83 | 17.91 | 17.91 | -0.87 (-4.63%) | 2,941,207 |
| 13 Mar 2023 | CNY | 18.24 | 19.2 | 18.04 | 18.78 | 18.78 | +0.54 (+2.96%) | 3,400,665 |
| 10 Mar 2023 | CNY | 18.65 | 18.87 | 18.16 | 18.24 | 18.24 | -0.56 (-2.98%) | 2,020,200 |
| 9 Mar 2023 | CNY | 19.26 | 19.31 | 18.78 | 18.8 | 18.8 | -0.45 (-2.34%) | 2,225,084 |
| 8 Mar 2023 | CNY | 19.01 | 19.65 | 18.9 | 19.25 | 19.25 | +0.09 (+0.47%) | 3,205,300 |
| 7 Mar 2023 | CNY | 19.5 | 19.5 | 18.82 | 19.16 | 19.16 | -0.34 (-1.74%) | 4,537,497 |
| 6 Mar 2023 | CNY | 18.2 | 19.7 | 18.14 | 19.5 | 19.5 | +1.33 (+7.32%) | 7,583,790 |
| 3 Mar 2023 | CNY | 18.33 | 18.33 | 17.9 | 18.17 | 18.17 | -0.12 (-0.66%) | 1,407,790 |
| 2 Mar 2023 | CNY | 18.37 | 18.63 | 18.24 | 18.29 | 18.29 | -0.17 (-0.92%) | 1,226,000 |
| 1 Mar 2023 | CNY | 18.28 | 18.49 | 18.16 | 18.46 | 18.46 | +0.17 (+0.93%) | 956,300 |
| 28 Feb 2023 | CNY | 18.03 | 18.33 | 18.03 | 18.29 | 18.29 | +0.23 (+1.27%) | 1,142,399 |
| 27 Feb 2023 | CNY | 18.24 | 18.49 | 18.01 | 18.06 | 18.06 | -0.24 (-1.31%) | 1,171,000 |
| 24 Feb 2023 | CNY | 18.48 | 18.48 | 18.15 | 18.3 | 18.3 | -0.18 (-0.97%) | 902,799 |
