| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 17.27 | 17.27 | 16.56 | 16.57 | 16.57 | -0.64 (-3.72%) | 1,992,995 |
| 27 Mar 2023 | CNY | 17.5 | 17.5 | 17.1 | 17.21 | 17.21 | -0.19 (-1.09%) | 1,222,048 |
| 24 Mar 2023 | CNY | 17.36 | 17.55 | 17.23 | 17.4 | 17.4 | +0.03 (+0.17%) | 1,074,700 |
| 23 Mar 2023 | CNY | 17.27 | 17.49 | 17.26 | 17.37 | 17.37 | -0.09 (-0.52%) | 1,059,800 |
| 22 Mar 2023 | CNY | 17.52 | 17.68 | 17.3 | 17.46 | 17.46 | -0.1 (-0.57%) | 1,992,699 |
| 21 Mar 2023 | CNY | 17.9 | 18.09 | 17.45 | 17.56 | 17.56 | -0.02 (-0.11%) | 2,301,592 |
| 20 Mar 2023 | CNY | 17.11 | 17.64 | 16.91 | 17.58 | 17.58 | +0.28 (+1.62%) | 2,022,617 |
| 17 Mar 2023 | CNY | 16.99 | 17.64 | 16.85 | 17.3 | 17.3 | +0.56 (+3.35%) | 2,325,494 |
| 16 Mar 2023 | CNY | 17.1 | 17.27 | 16.74 | 16.74 | 16.74 | -0.54 (-3.13%) | 1,402,665 |
| 15 Mar 2023 | CNY | 17.3 | 17.47 | 17.2 | 17.28 | 17.28 | +0.13 (+0.76%) | 962,796 |
| 14 Mar 2023 | CNY | 17.6 | 17.67 | 16.81 | 17.15 | 17.15 | -0.45 (-2.56%) | 2,215,558 |
| 13 Mar 2023 | CNY | 17.84 | 18.08 | 17.35 | 17.6 | 17.6 | -0.24 (-1.35%) | 2,318,680 |
| 10 Mar 2023 | CNY | 18.41 | 18.5 | 17.82 | 17.84 | 17.84 | -0.94 (-5.01%) | 3,227,979 |
| 9 Mar 2023 | CNY | 19.2 | 19.3 | 18.63 | 18.78 | 18.78 | -0.32 (-1.68%) | 2,966,203 |
| 8 Mar 2023 | CNY | 19.25 | 19.25 | 18.7 | 19.1 | 19.1 | -0.29 (-1.50%) | 3,950,461 |
| 7 Mar 2023 | CNY | 18.5 | 19.57 | 18.41 | 19.39 | 19.39 | +0.7 (+3.75%) | 7,538,579 |
| 6 Mar 2023 | CNY | 18.25 | 18.69 | 18.2 | 18.69 | 18.69 | +0.55 (+3.03%) | 2,672,180 |
| 3 Mar 2023 | CNY | 18.21 | 18.24 | 17.99 | 18.14 | 18.14 | +0.06 (+0.33%) | 1,691,900 |
| 2 Mar 2023 | CNY | 18.5 | 18.5 | 18.04 | 18.08 | 18.08 | -0.31 (-1.69%) | 1,767,700 |
| 1 Mar 2023 | CNY | 18.49 | 18.49 | 18.2 | 18.39 | 18.39 | +0.03 (+0.16%) | 1,541,787 |
| 28 Feb 2023 | CNY | 18.6 | 18.63 | 17.99 | 18.36 | 18.36 | -0.19 (-1.02%) | 2,300,195 |
| 27 Feb 2023 | CNY | 18.3 | 18.68 | 18.28 | 18.55 | 18.55 | +0.09 (+0.49%) | 1,971,299 |
| 24 Feb 2023 | CNY | 18.41 | 18.64 | 18.26 | 18.46 | 18.46 | +0.04 (+0.22%) | 1,829,000 |
| 23 Feb 2023 | CNY | 19 | 19.05 | 18.38 | 18.42 | 18.42 | -0.59 (-3.10%) | 3,178,078 |
| 22 Feb 2023 | CNY | 18.61 | 19.38 | 18.5 | 19.01 | 19.01 | +0.21 (+1.12%) | 4,141,840 |
| 21 Feb 2023 | CNY | 18.78 | 19.04 | 18.6 | 18.8 | 18.8 | -0.23 (-1.21%) | 3,452,598 |
| 20 Feb 2023 | CNY | 18.25 | 19.09 | 18.02 | 19.03 | 19.03 | +0.68 (+3.71%) | 5,547,924 |
| 17 Feb 2023 | CNY | 18.6 | 18.79 | 18.21 | 18.35 | 18.35 | -0.25 (-1.34%) | 3,351,643 |
| 16 Feb 2023 | CNY | 19.61 | 19.66 | 18.56 | 18.6 | 18.6 | -1.29 (-6.49%) | 7,624,242 |
| 15 Feb 2023 | CNY | 19.95 | 20 | 19.32 | 19.89 | 19.89 | -0.64 (-3.12%) | 10,051,427 |
