| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 20.48 | 20.96 | 20.4 | 20.84 | 20.84 | +0.28 (+1.36%) | 2,077,930 |
| 6 Apr 2023 | CNY | 20.1 | 20.69 | 20.1 | 20.56 | 20.56 | +0.48 (+2.39%) | 2,260,339 |
| 4 Apr 2023 | CNY | 20.29 | 20.48 | 20 | 20.08 | 20.08 | -0.21 (-1.03%) | 1,805,148 |
| 3 Apr 2023 | CNY | 20.38 | 20.64 | 20.15 | 20.29 | 20.29 | -0.11 (-0.54%) | 1,587,158 |
| 31 Mar 2023 | CNY | 20.05 | 20.7 | 20.05 | 20.4 | 20.4 | +0.33 (+1.64%) | 1,704,552 |
| 30 Mar 2023 | CNY | 20.28 | 20.42 | 19.97 | 20.07 | 20.07 | -0.22 (-1.08%) | 1,371,522 |
| 29 Mar 2023 | CNY | 20.81 | 20.98 | 20.1 | 20.29 | 20.29 | -0.51 (-2.45%) | 2,238,704 |
| 28 Mar 2023 | CNY | 20.92 | 21.17 | 20.68 | 20.8 | 20.8 | -0.2 (-0.95%) | 1,612,100 |
| 27 Mar 2023 | CNY | 20.68 | 21.14 | 20.55 | 21 | 21 | +0.23 (+1.11%) | 2,118,859 |
| 24 Mar 2023 | CNY | 21.01 | 21.43 | 20.75 | 20.77 | 20.77 | -0.35 (-1.66%) | 2,171,541 |
| 23 Mar 2023 | CNY | 20.99 | 21.59 | 20.91 | 21.12 | 21.12 | +0.32 (+1.54%) | 2,746,571 |
| 22 Mar 2023 | CNY | 20.62 | 21.09 | 20.62 | 20.8 | 20.8 | +0.12 (+0.58%) | 1,622,500 |
| 21 Mar 2023 | CNY | 20.55 | 20.88 | 20.55 | 20.68 | 20.68 | +0.18 (+0.88%) | 1,554,400 |
| 20 Mar 2023 | CNY | 21.18 | 21.18 | 20.5 | 20.5 | 20.5 | -0.73 (-3.44%) | 2,370,613 |
| 17 Mar 2023 | CNY | 22 | 22.13 | 21.17 | 21.23 | 21.23 | -0.72 (-3.28%) | 3,341,814 |
| 16 Mar 2023 | CNY | 22.06 | 22.62 | 21.66 | 21.95 | 21.95 | -0.19 (-0.86%) | 3,073,408 |
| 15 Mar 2023 | CNY | 21.95 | 22.6 | 21.93 | 22.14 | 22.14 | +0.34 (+1.56%) | 2,790,131 |
| 14 Mar 2023 | CNY | 22.68 | 22.68 | 21.75 | 21.8 | 21.8 | -0.96 (-4.22%) | 2,647,949 |
| 13 Mar 2023 | CNY | 22.08 | 22.8 | 21.71 | 22.76 | 22.76 | +0.66 (+2.99%) | 3,957,465 |
| 10 Mar 2023 | CNY | 22.05 | 22.28 | 21.6 | 22.1 | 22.1 | 0.0 (0.0%) | 2,156,617 |
| 9 Mar 2023 | CNY | 22.04 | 22.53 | 22.01 | 22.1 | 22.1 | +0.06 (+0.27%) | 2,376,751 |
| 8 Mar 2023 | CNY | 21.55 | 22.48 | 21.51 | 22.04 | 22.04 | +0.36 (+1.66%) | 2,272,169 |
| 7 Mar 2023 | CNY | 22.4 | 22.78 | 21.68 | 21.68 | 21.68 | -0.67 (-3.00%) | 3,066,357 |
| 6 Mar 2023 | CNY | 22.55 | 22.93 | 22.27 | 22.35 | 22.35 | -0.25 (-1.11%) | 2,663,317 |
| 3 Mar 2023 | CNY | 22.76 | 23.14 | 22.53 | 22.6 | 22.6 | -0.29 (-1.27%) | 2,741,079 |
| 2 Mar 2023 | CNY | 23.39 | 23.39 | 22.81 | 22.89 | 22.89 | -0.54 (-2.30%) | 3,645,462 |
| 1 Mar 2023 | CNY | 23.37 | 23.69 | 22.89 | 23.43 | 23.43 | -0.09 (-0.38%) | 6,301,268 |
| 28 Feb 2023 | CNY | 21.56 | 23.52 | 21.56 | 23.52 | 23.52 | +1.98 (+9.19%) | 7,484,156 |
| 27 Feb 2023 | CNY | 22.35 | 22.7 | 21.42 | 21.54 | 21.54 | -0.81 (-3.62%) | 2,816,598 |
| 24 Feb 2023 | CNY | 22.26 | 22.65 | 22.18 | 22.35 | 22.35 | +0.17 (+0.77%) | 1,665,616 |
