| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 22.01 | 22.17 | 21.91 | 22.03 | 22.03 | 0.0 (0.0%) | 560,505 |
| 30 Mar 2023 | CNY | 22.72 | 22.72 | 21.9 | 22.03 | 22.03 | -0.52 (-2.31%) | 1,039,700 |
| 29 Mar 2023 | CNY | 22.65 | 23.22 | 22.36 | 22.55 | 22.55 | -0.05 (-0.22%) | 1,248,786 |
| 28 Mar 2023 | CNY | 23.69 | 23.74 | 22.57 | 22.6 | 22.6 | -1.08 (-4.56%) | 1,861,960 |
| 27 Mar 2023 | CNY | 24.19 | 24.36 | 23.52 | 23.68 | 23.68 | -0.32 (-1.33%) | 1,410,240 |
| 24 Mar 2023 | CNY | 24.41 | 24.83 | 24 | 24 | 24 | -0.43 (-1.76%) | 1,424,845 |
| 23 Mar 2023 | CNY | 24.82 | 25.3 | 24.29 | 24.43 | 24.43 | -0.59 (-2.36%) | 1,440,900 |
| 22 Mar 2023 | CNY | 25.24 | 25.39 | 24.76 | 25.02 | 25.02 | -0.19 (-0.75%) | 1,447,408 |
| 21 Mar 2023 | CNY | 24.99 | 25.26 | 24.53 | 25.21 | 25.21 | +0.33 (+1.33%) | 1,112,648 |
| 20 Mar 2023 | CNY | 25.65 | 25.65 | 24.66 | 24.88 | 24.88 | -0.73 (-2.85%) | 3,052,912 |
| 17 Mar 2023 | CNY | 24.37 | 25.61 | 23.93 | 25.61 | 25.61 | +1.55 (+6.44%) | 2,499,003 |
| 16 Mar 2023 | CNY | 24.31 | 24.79 | 23.92 | 24.06 | 24.06 | -0.45 (-1.84%) | 1,643,362 |
| 15 Mar 2023 | CNY | 23.58 | 24.67 | 23.2 | 24.51 | 24.51 | +1.23 (+5.28%) | 2,960,696 |
| 14 Mar 2023 | CNY | 22.67 | 23.4 | 22.46 | 23.28 | 23.28 | +0.61 (+2.69%) | 1,269,113 |
| 13 Mar 2023 | CNY | 22.8 | 23.13 | 22.2 | 22.67 | 22.67 | -0.19 (-0.83%) | 844,020 |
| 10 Mar 2023 | CNY | 22.8 | 23.05 | 22.7 | 22.86 | 22.86 | -0.12 (-0.52%) | 498,096 |
| 9 Mar 2023 | CNY | 22.92 | 23.18 | 22.67 | 22.98 | 22.98 | +0.06 (+0.26%) | 610,201 |
| 8 Mar 2023 | CNY | 23.32 | 23.32 | 22.67 | 22.92 | 22.92 | -0.41 (-1.76%) | 734,400 |
| 7 Mar 2023 | CNY | 23.56 | 23.85 | 23.31 | 23.33 | 23.33 | -0.24 (-1.02%) | 899,901 |
| 6 Mar 2023 | CNY | 23.3 | 23.78 | 23.04 | 23.57 | 23.57 | +0.37 (+1.59%) | 1,043,899 |
| 3 Mar 2023 | CNY | 22.84 | 23.25 | 22.77 | 23.2 | 23.2 | +0.29 (+1.27%) | 613,836 |
| 2 Mar 2023 | CNY | 23.4 | 23.55 | 22.91 | 22.91 | 22.91 | -0.25 (-1.08%) | 590,500 |
| 1 Mar 2023 | CNY | 23.28 | 23.28 | 22.8 | 23.16 | 23.16 | -0.12 (-0.52%) | 767,189 |
| 28 Feb 2023 | CNY | 23.5 | 23.5 | 23.15 | 23.28 | 23.28 | -0.01 (-0.04%) | 487,866 |
| 27 Feb 2023 | CNY | 23.61 | 23.76 | 23.11 | 23.29 | 23.29 | -0.31 (-1.31%) | 729,240 |
| 24 Feb 2023 | CNY | 23.5 | 24.15 | 23.31 | 23.6 | 23.6 | +0.24 (+1.03%) | 1,151,737 |
| 23 Feb 2023 | CNY | 23.33 | 23.52 | 23.17 | 23.36 | 23.36 | +0.15 (+0.65%) | 818,025 |
| 22 Feb 2023 | CNY | 23.65 | 24.05 | 23.02 | 23.21 | 23.21 | -0.29 (-1.23%) | 1,254,041 |
| 21 Feb 2023 | CNY | 23.43 | 23.65 | 23.3 | 23.5 | 23.5 | +0.07 (+0.30%) | 729,209 |
| 20 Feb 2023 | CNY | 22.95 | 23.66 | 22.63 | 23.43 | 23.43 | +0.48 (+2.09%) | 1,180,846 |
