| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 20.72 | 21.4 | 20.72 | 21.28 | 21.28 | +0.56 (+2.70%) | 1,033,435 |
| 30 Mar 2023 | CNY | 21.3 | 21.3 | 20.63 | 20.72 | 20.72 | -0.23 (-1.10%) | 978,535 |
| 29 Mar 2023 | CNY | 21.52 | 21.65 | 20.92 | 20.95 | 20.95 | -0.36 (-1.69%) | 1,341,564 |
| 28 Mar 2023 | CNY | 21.5 | 21.99 | 21.01 | 21.31 | 21.31 | -0.13 (-0.61%) | 1,329,785 |
| 27 Mar 2023 | CNY | 21.2 | 21.5 | 20.82 | 21.44 | 21.44 | +0.32 (+1.52%) | 1,163,629 |
| 24 Mar 2023 | CNY | 21.55 | 21.55 | 20.81 | 21.12 | 21.12 | -0.24 (-1.12%) | 1,436,529 |
| 23 Mar 2023 | CNY | 21.25 | 21.55 | 21.11 | 21.36 | 21.36 | +0.06 (+0.28%) | 943,007 |
| 22 Mar 2023 | CNY | 21 | 21.56 | 20.91 | 21.3 | 21.3 | +0.24 (+1.14%) | 964,837 |
| 21 Mar 2023 | CNY | 21.6 | 21.6 | 20.86 | 21.06 | 21.06 | -0.23 (-1.08%) | 1,157,900 |
| 20 Mar 2023 | CNY | 22.08 | 22.2 | 21 | 21.29 | 21.29 | -0.67 (-3.05%) | 2,790,513 |
| 17 Mar 2023 | CNY | 21.51 | 22.86 | 21.51 | 21.96 | 21.96 | +1.11 (+5.32%) | 4,079,897 |
| 16 Mar 2023 | CNY | 20.81 | 21 | 20.34 | 20.85 | 20.85 | +0.05 (+0.24%) | 897,800 |
| 15 Mar 2023 | CNY | 21.19 | 21.21 | 20.7 | 20.8 | 20.8 | -0.29 (-1.38%) | 963,882 |
| 14 Mar 2023 | CNY | 20.96 | 21.28 | 20.8 | 21.09 | 21.09 | -0.03 (-0.14%) | 1,023,635 |
| 13 Mar 2023 | CNY | 21.23 | 21.62 | 20.88 | 21.12 | 21.12 | -0.25 (-1.17%) | 1,288,700 |
| 10 Mar 2023 | CNY | 21.41 | 21.79 | 21.32 | 21.37 | 21.37 | -0.3 (-1.38%) | 1,665,317 |
| 9 Mar 2023 | CNY | 20.82 | 22.27 | 20.63 | 21.67 | 21.67 | +0.79 (+3.78%) | 3,679,260 |
| 8 Mar 2023 | CNY | 19.82 | 20.94 | 19.68 | 20.88 | 20.88 | +1.06 (+5.35%) | 1,842,339 |
| 7 Mar 2023 | CNY | 20.23 | 20.23 | 19.72 | 19.82 | 19.82 | -0.28 (-1.39%) | 670,273 |
| 6 Mar 2023 | CNY | 19.62 | 20.1 | 19.62 | 20.1 | 20.1 | +0.31 (+1.57%) | 636,535 |
| 3 Mar 2023 | CNY | 19.98 | 20.03 | 19.61 | 19.79 | 19.79 | -0.13 (-0.65%) | 520,432 |
| 2 Mar 2023 | CNY | 19.8 | 20.05 | 19.66 | 19.92 | 19.92 | +0.22 (+1.12%) | 810,681 |
| 1 Mar 2023 | CNY | 19.5 | 19.92 | 19.36 | 19.7 | 19.7 | +0.34 (+1.76%) | 691,281 |
| 28 Feb 2023 | CNY | 19.6 | 19.75 | 19.2 | 19.36 | 19.36 | -0.29 (-1.48%) | 651,270 |
| 27 Feb 2023 | CNY | 20.08 | 20.08 | 19.19 | 19.65 | 19.65 | -0.27 (-1.36%) | 1,247,300 |
| 24 Feb 2023 | CNY | 19.79 | 19.95 | 19.6 | 19.92 | 19.92 | +0.1 (+0.50%) | 706,914 |
| 23 Feb 2023 | CNY | 20.15 | 20.2 | 19.61 | 19.82 | 19.82 | -0.22 (-1.10%) | 1,148,135 |
| 22 Feb 2023 | CNY | 19.85 | 20.29 | 19.53 | 20.04 | 20.04 | +0.28 (+1.42%) | 1,432,966 |
| 21 Feb 2023 | CNY | 20 | 20.14 | 19.47 | 19.76 | 19.76 | -0.14 (-0.70%) | 1,260,053 |
| 20 Feb 2023 | CNY | 20.08 | 20.08 | 19.1 | 19.9 | 19.9 | -0.29 (-1.44%) | 1,769,435 |
