| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2023 | CNY | 19.53 | 19.87 | 19.36 | 19.72 | 19.72 | +0.2 (+1.02%) | 3,178,186 |
| 3 Apr 2023 | CNY | 18.98 | 19.87 | 18.98 | 19.52 | 19.52 | +0.53 (+2.79%) | 2,639,045 |
| 31 Mar 2023 | CNY | 18.8 | 19.09 | 18.73 | 18.99 | 18.99 | +0.15 (+0.80%) | 1,084,640 |
| 30 Mar 2023 | CNY | 19.18 | 19.18 | 18.75 | 18.84 | 18.84 | -0.18 (-0.95%) | 1,274,167 |
| 29 Mar 2023 | CNY | 18.81 | 19.17 | 18.81 | 19.02 | 19.02 | +0.13 (+0.69%) | 1,172,506 |
| 28 Mar 2023 | CNY | 19.48 | 19.48 | 18.85 | 18.89 | 18.89 | -0.58 (-2.98%) | 1,692,311 |
| 27 Mar 2023 | CNY | 19.51 | 19.66 | 19.23 | 19.47 | 19.47 | -0.04 (-0.21%) | 1,714,801 |
| 24 Mar 2023 | CNY | 19.48 | 19.75 | 19.39 | 19.51 | 19.51 | +0.02 (+0.10%) | 1,688,420 |
| 23 Mar 2023 | CNY | 19.4 | 19.63 | 19.36 | 19.49 | 19.49 | -0.04 (-0.20%) | 1,995,007 |
| 22 Mar 2023 | CNY | 19.27 | 19.6 | 19.17 | 19.53 | 19.53 | +0.26 (+1.35%) | 2,228,897 |
| 21 Mar 2023 | CNY | 18.92 | 19.35 | 18.81 | 19.27 | 19.27 | +0.35 (+1.85%) | 2,090,752 |
| 20 Mar 2023 | CNY | 18.99 | 19.09 | 18.69 | 18.92 | 18.92 | +0.12 (+0.64%) | 1,403,640 |
| 17 Mar 2023 | CNY | 18.6 | 18.9 | 18.45 | 18.8 | 18.8 | +0.33 (+1.79%) | 1,609,109 |
| 16 Mar 2023 | CNY | 18.7 | 18.92 | 18.4 | 18.47 | 18.47 | -0.37 (-1.96%) | 1,241,859 |
| 15 Mar 2023 | CNY | 18.5 | 19.28 | 18.5 | 18.84 | 18.84 | +0.38 (+2.06%) | 1,912,960 |
| 14 Mar 2023 | CNY | 18.69 | 18.95 | 18.17 | 18.46 | 18.46 | -0.31 (-1.65%) | 1,922,010 |
| 13 Mar 2023 | CNY | 18.7 | 19.07 | 18.62 | 18.77 | 18.77 | -0.18 (-0.95%) | 1,651,884 |
| 10 Mar 2023 | CNY | 19.24 | 19.26 | 18.85 | 18.95 | 18.95 | -0.33 (-1.71%) | 1,193,998 |
| 9 Mar 2023 | CNY | 19.18 | 19.32 | 19.08 | 19.28 | 19.28 | +0.15 (+0.78%) | 1,272,740 |
| 8 Mar 2023 | CNY | 18.7 | 19.22 | 18.6 | 19.13 | 19.13 | +0.43 (+2.30%) | 2,116,100 |
| 7 Mar 2023 | CNY | 19.4 | 19.4 | 18.69 | 18.7 | 18.7 | -0.6 (-3.11%) | 1,982,899 |
| 6 Mar 2023 | CNY | 19.35 | 19.51 | 19.16 | 19.3 | 19.3 | +0.02 (+0.10%) | 1,606,700 |
| 3 Mar 2023 | CNY | 19.14 | 19.41 | 19.02 | 19.28 | 19.28 | +0.1 (+0.52%) | 1,464,060 |
| 2 Mar 2023 | CNY | 19.45 | 19.58 | 19.16 | 19.18 | 19.18 | -0.29 (-1.49%) | 1,799,644 |
| 1 Mar 2023 | CNY | 19.26 | 19.52 | 19.21 | 19.47 | 19.47 | +0.22 (+1.14%) | 1,727,760 |
| 28 Feb 2023 | CNY | 19.19 | 19.56 | 19.01 | 19.25 | 19.25 | +0.05 (+0.26%) | 1,770,100 |
| 27 Feb 2023 | CNY | 19.69 | 19.7 | 19.16 | 19.2 | 19.2 | -0.51 (-2.59%) | 2,042,000 |
| 24 Feb 2023 | CNY | 20.18 | 20.2 | 19.6 | 19.71 | 19.71 | -0.43 (-2.14%) | 2,254,320 |
| 23 Feb 2023 | CNY | 20.29 | 20.3 | 20.06 | 20.14 | 20.14 | -0.02 (-0.10%) | 1,183,940 |
| 22 Feb 2023 | CNY | 20.3 | 20.35 | 20.1 | 20.16 | 20.16 | -0.16 (-0.79%) | 1,396,620 |
