| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 21 | 21.14 | 20.63 | 20.75 | 20.75 | -0.43 (-2.03%) | 2,253,300 |
| 7 Apr 2023 | CNY | 20.87 | 21.26 | 20.75 | 21.18 | 21.18 | +0.28 (+1.34%) | 2,698,075 |
| 6 Apr 2023 | CNY | 21.12 | 21.51 | 20.75 | 20.9 | 20.9 | -0.12 (-0.57%) | 2,694,011 |
| 4 Apr 2023 | CNY | 21.16 | 21.84 | 20.86 | 21.02 | 21.02 | -0.4 (-1.87%) | 3,692,735 |
| 3 Apr 2023 | CNY | 21.69 | 22 | 20.67 | 21.42 | 21.42 | -0.21 (-0.97%) | 6,532,876 |
| 31 Mar 2023 | CNY | 20.26 | 21.77 | 20.26 | 21.63 | 21.63 | +1.33 (+6.55%) | 5,651,439 |
| 30 Mar 2023 | CNY | 20.67 | 21.11 | 19.95 | 20.3 | 20.3 | -0.8 (-3.79%) | 5,174,032 |
| 29 Mar 2023 | CNY | 20.96 | 21.8 | 20.6 | 21.1 | 21.1 | +0.63 (+3.08%) | 7,194,736 |
| 28 Mar 2023 | CNY | 20.2 | 20.99 | 20.02 | 20.47 | 20.47 | -0.1 (-0.49%) | 4,038,804 |
| 27 Mar 2023 | CNY | 20.07 | 20.77 | 19.76 | 20.57 | 20.57 | +0.37 (+1.83%) | 4,743,108 |
| 24 Mar 2023 | CNY | 19.79 | 21.36 | 19.73 | 20.2 | 20.2 | +0.62 (+3.17%) | 5,130,830 |
| 23 Mar 2023 | CNY | 19.48 | 19.7 | 19.29 | 19.58 | 19.58 | +0.1 (+0.51%) | 1,650,298 |
| 22 Mar 2023 | CNY | 19.56 | 19.88 | 19.38 | 19.48 | 19.48 | -0.08 (-0.41%) | 1,482,619 |
| 21 Mar 2023 | CNY | 19.14 | 19.63 | 18.97 | 19.56 | 19.56 | +0.43 (+2.25%) | 2,146,900 |
| 20 Mar 2023 | CNY | 19.72 | 19.72 | 18.63 | 19.13 | 19.13 | -0.45 (-2.30%) | 3,324,869 |
| 17 Mar 2023 | CNY | 19.83 | 19.95 | 19.34 | 19.58 | 19.58 | -0.08 (-0.41%) | 1,877,000 |
| 16 Mar 2023 | CNY | 19.91 | 20.27 | 19.3 | 19.66 | 19.66 | -0.31 (-1.55%) | 1,727,555 |
| 15 Mar 2023 | CNY | 19.99 | 20.45 | 19.92 | 19.97 | 19.97 | +0.03 (+0.15%) | 1,664,500 |
| 14 Mar 2023 | CNY | 20.94 | 21.02 | 19.86 | 19.94 | 19.94 | -0.93 (-4.46%) | 3,362,700 |
| 13 Mar 2023 | CNY | 19.62 | 21.1 | 19.43 | 20.87 | 20.87 | +1.32 (+6.75%) | 5,275,503 |
| 10 Mar 2023 | CNY | 19.94 | 20.1 | 19.43 | 19.55 | 19.55 | -0.34 (-1.71%) | 1,159,323 |
| 9 Mar 2023 | CNY | 20.04 | 20.15 | 19.76 | 19.89 | 19.89 | -0.11 (-0.55%) | 1,084,500 |
| 8 Mar 2023 | CNY | 19.58 | 20.05 | 19.5 | 20 | 20 | +0.34 (+1.73%) | 1,488,900 |
| 7 Mar 2023 | CNY | 20.1 | 20.47 | 19.65 | 19.66 | 19.66 | -0.77 (-3.77%) | 1,962,000 |
| 6 Mar 2023 | CNY | 19.8 | 20.55 | 19.75 | 20.43 | 20.43 | +0.67 (+3.39%) | 3,267,190 |
| 3 Mar 2023 | CNY | 20.07 | 20.27 | 19.69 | 19.76 | 19.76 | -0.24 (-1.20%) | 1,879,600 |
| 2 Mar 2023 | CNY | 20.38 | 20.4 | 19.88 | 20 | 20 | -0.28 (-1.38%) | 1,423,600 |
| 1 Mar 2023 | CNY | 20.23 | 20.41 | 19.92 | 20.28 | 20.28 | -0.05 (-0.25%) | 1,987,200 |
| 28 Feb 2023 | CNY | 20 | 20.38 | 19.85 | 20.33 | 20.33 | +0.33 (+1.65%) | 2,098,600 |
| 27 Feb 2023 | CNY | 20.49 | 20.54 | 19.97 | 20 | 20 | -0.13 (-0.65%) | 1,898,000 |
