| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 18.33 | 18.38 | 18.14 | 18.31 | 18.31 | +0.11 (+0.60%) | 1,374,042 |
| 30 Mar 2023 | CNY | 18.45 | 18.5 | 18.12 | 18.2 | 18.2 | -0.27 (-1.46%) | 1,576,510 |
| 29 Mar 2023 | CNY | 18.63 | 18.71 | 18.34 | 18.47 | 18.47 | -0.08 (-0.43%) | 1,653,270 |
| 28 Mar 2023 | CNY | 18.8 | 18.84 | 18.47 | 18.55 | 18.55 | -0.24 (-1.28%) | 2,019,074 |
| 27 Mar 2023 | CNY | 18.61 | 19 | 18.4 | 18.79 | 18.79 | +0.03 (+0.16%) | 2,901,882 |
| 24 Mar 2023 | CNY | 18.46 | 18.77 | 18.33 | 18.76 | 18.76 | +0.28 (+1.52%) | 2,797,708 |
| 23 Mar 2023 | CNY | 18.6 | 18.74 | 18.15 | 18.48 | 18.48 | -0.29 (-1.55%) | 3,980,026 |
| 22 Mar 2023 | CNY | 17.8 | 19.1 | 17.72 | 18.77 | 18.77 | +1.03 (+5.81%) | 5,979,843 |
| 21 Mar 2023 | CNY | 17.28 | 17.77 | 17.08 | 17.74 | 17.74 | +0.46 (+2.66%) | 1,477,630 |
| 20 Mar 2023 | CNY | 17.14 | 17.37 | 16.96 | 17.28 | 17.28 | +0.14 (+0.82%) | 2,271,988 |
| 17 Mar 2023 | CNY | 17.25 | 17.68 | 17.11 | 17.14 | 17.14 | -0.01 (-0.06%) | 1,268,000 |
| 16 Mar 2023 | CNY | 17.4 | 17.61 | 17.15 | 17.15 | 17.15 | -0.3 (-1.72%) | 1,422,650 |
| 15 Mar 2023 | CNY | 17.62 | 17.73 | 17.4 | 17.45 | 17.45 | -0.03 (-0.17%) | 1,445,010 |
| 14 Mar 2023 | CNY | 18.2 | 18.2 | 17.25 | 17.48 | 17.48 | -0.55 (-3.05%) | 1,940,914 |
| 13 Mar 2023 | CNY | 17.92 | 18.19 | 17.9 | 18.03 | 18.03 | +0.05 (+0.28%) | 1,780,160 |
| 10 Mar 2023 | CNY | 17.84 | 18.02 | 17.67 | 17.98 | 17.98 | +0.13 (+0.73%) | 2,103,770 |
| 9 Mar 2023 | CNY | 17.44 | 17.95 | 17.34 | 17.85 | 17.85 | +0.41 (+2.35%) | 1,946,710 |
| 8 Mar 2023 | CNY | 17.28 | 17.67 | 17.01 | 17.44 | 17.44 | +0.23 (+1.34%) | 1,340,082 |
| 7 Mar 2023 | CNY | 17.85 | 17.97 | 17.21 | 17.21 | 17.21 | -0.68 (-3.80%) | 1,305,930 |
| 6 Mar 2023 | CNY | 17.83 | 18.05 | 17.63 | 17.89 | 17.89 | +0.27 (+1.53%) | 1,587,600 |
| 3 Mar 2023 | CNY | 17.89 | 17.98 | 17.5 | 17.62 | 17.62 | -0.26 (-1.45%) | 1,513,990 |
| 2 Mar 2023 | CNY | 18.34 | 18.37 | 17.82 | 17.88 | 17.88 | -0.43 (-2.35%) | 2,414,551 |
| 1 Mar 2023 | CNY | 18.17 | 18.34 | 18.08 | 18.31 | 18.31 | +0.15 (+0.83%) | 2,273,792 |
| 28 Feb 2023 | CNY | 18.05 | 18.29 | 17.9 | 18.16 | 18.16 | +0.11 (+0.61%) | 2,350,730 |
| 27 Feb 2023 | CNY | 17.74 | 18.38 | 17.6 | 18.05 | 18.05 | +0.33 (+1.86%) | 3,195,640 |
| 24 Feb 2023 | CNY | 17.74 | 18.05 | 17.62 | 17.72 | 17.72 | -0.02 (-0.11%) | 1,714,721 |
| 23 Feb 2023 | CNY | 17.72 | 17.86 | 17.61 | 17.74 | 17.74 | +0.03 (+0.17%) | 1,953,500 |
| 22 Feb 2023 | CNY | 17.46 | 17.85 | 17.39 | 17.71 | 17.71 | +0.17 (+0.97%) | 1,816,050 |
| 21 Feb 2023 | CNY | 17.46 | 17.69 | 17.3 | 17.54 | 17.54 | +0.08 (+0.46%) | 1,732,482 |
| 20 Feb 2023 | CNY | 17.64 | 17.74 | 17.2 | 17.46 | 17.46 | -0.14 (-0.80%) | 1,925,150 |
