| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 21.85 | 22.04 | 21.43 | 21.59 | 21.59 | -0.54 (-2.44%) | 2,377,588 |
| 4 Apr 2023 | CNY | 23.28 | 23.28 | 21.94 | 22.13 | 22.13 | -0.5 (-2.21%) | 3,236,504 |
| 3 Apr 2023 | CNY | 22.56 | 22.75 | 22.06 | 22.63 | 22.63 | +0.13 (+0.58%) | 2,386,610 |
| 31 Mar 2023 | CNY | 21.9 | 22.5 | 21.6 | 22.5 | 22.5 | +0.7 (+3.21%) | 2,234,613 |
| 30 Mar 2023 | CNY | 22.57 | 22.86 | 21.7 | 21.8 | 21.8 | -1.08 (-4.72%) | 3,126,471 |
| 29 Mar 2023 | CNY | 23.46 | 23.5 | 22.56 | 22.88 | 22.88 | -1.17 (-4.86%) | 4,452,353 |
| 28 Mar 2023 | CNY | 24.82 | 25.6 | 23.95 | 24.05 | 24.05 | +0.51 (+2.17%) | 7,019,483 |
| 27 Mar 2023 | CNY | 23.17 | 23.54 | 22.51 | 23.54 | 23.54 | +0.62 (+2.71%) | 3,636,027 |
| 24 Mar 2023 | CNY | 23.65 | 23.69 | 22.86 | 22.92 | 22.92 | -0.69 (-2.92%) | 3,225,835 |
| 23 Mar 2023 | CNY | 23.55 | 24.5 | 22.91 | 23.61 | 23.61 | -0.34 (-1.42%) | 5,216,448 |
| 22 Mar 2023 | CNY | 23.9 | 25.09 | 23.41 | 23.95 | 23.95 | +0.66 (+2.83%) | 7,205,593 |
| 21 Mar 2023 | CNY | 22.75 | 23.3 | 22.57 | 23.29 | 23.29 | +0.54 (+2.37%) | 3,291,377 |
| 20 Mar 2023 | CNY | 23.91 | 24 | 22.53 | 22.75 | 22.75 | -1.25 (-5.21%) | 5,070,461 |
| 17 Mar 2023 | CNY | 24.1 | 24.66 | 23.52 | 24 | 24 | +0.02 (+0.08%) | 5,747,709 |
| 16 Mar 2023 | CNY | 24.72 | 25.77 | 23.81 | 23.98 | 23.98 | -0.74 (-2.99%) | 6,026,998 |
| 15 Mar 2023 | CNY | 23.99 | 25.09 | 23.75 | 24.72 | 24.72 | +0.36 (+1.48%) | 6,232,141 |
| 14 Mar 2023 | CNY | 25.08 | 25.31 | 23.48 | 24.36 | 24.36 | -1.5 (-5.80%) | 7,774,722 |
| 13 Mar 2023 | CNY | 25.2 | 26.97 | 24.5 | 25.86 | 25.86 | -1.11 (-4.12%) | 9,000,697 |
| 10 Mar 2023 | CNY | 26.88 | 29.2 | 25.08 | 26.97 | 26.97 | +2.13 (+8.57%) | 13,973,277 |
| 9 Mar 2023 | CNY | 20.55 | 24.84 | 20.51 | 24.84 | 24.84 | +4.14 (+20.00%) | 7,749,013 |
| 8 Mar 2023 | CNY | 20.65 | 20.7 | 20.2 | 20.7 | 20.7 | +0.15 (+0.73%) | 1,514,582 |
| 7 Mar 2023 | CNY | 20.14 | 20.84 | 20.04 | 20.55 | 20.55 | +0.46 (+2.29%) | 2,045,001 |
| 6 Mar 2023 | CNY | 20.11 | 20.25 | 20.01 | 20.09 | 20.09 | 0.0 (0.0%) | 471,220 |
| 3 Mar 2023 | CNY | 20.19 | 20.3 | 19.92 | 20.09 | 20.09 | -0.1 (-0.50%) | 526,960 |
| 2 Mar 2023 | CNY | 19.96 | 20.23 | 19.85 | 20.19 | 20.19 | +0.14 (+0.70%) | 628,097 |
| 1 Mar 2023 | CNY | 19.71 | 20.18 | 19.71 | 20.05 | 20.05 | +0.25 (+1.26%) | 675,780 |
| 28 Feb 2023 | CNY | 19.78 | 19.84 | 19.53 | 19.8 | 19.8 | +0.16 (+0.81%) | 341,880 |
| 27 Feb 2023 | CNY | 19.8 | 19.94 | 19.64 | 19.64 | 19.64 | -0.28 (-1.41%) | 341,396 |
| 24 Feb 2023 | CNY | 19.95 | 20.15 | 19.72 | 19.92 | 19.92 | +0.05 (+0.25%) | 411,584 |
| 23 Feb 2023 | CNY | 20.14 | 20.14 | 19.72 | 19.87 | 19.87 | -0.28 (-1.39%) | 734,004 |
