| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 20.5 | 20.66 | 20.1 | 20.61 | 20.61 | -0.52 (-2.46%) | 5,146,471 |
| 4 Apr 2023 | CNY | 21.64 | 22.15 | 20.97 | 21.13 | 21.13 | -0.42 (-1.95%) | 7,505,051 |
| 3 Apr 2023 | CNY | 20.91 | 21.76 | 20.6 | 21.55 | 21.55 | +0.76 (+3.66%) | 9,560,625 |
| 31 Mar 2023 | CNY | 20.86 | 21.26 | 20.21 | 20.79 | 20.79 | -0.01 (-0.05%) | 9,113,266 |
| 30 Mar 2023 | CNY | 22.37 | 22.86 | 20.68 | 20.8 | 20.8 | -1.53 (-6.85%) | 13,105,631 |
| 29 Mar 2023 | CNY | 23.48 | 24.6 | 21.8 | 22.33 | 22.33 | +1.78 (+8.66%) | 18,888,132 |
| 28 Mar 2023 | CNY | 20.59 | 21.05 | 20.19 | 20.55 | 20.55 | -0.11 (-0.53%) | 3,323,655 |
| 27 Mar 2023 | CNY | 20.98 | 21.1 | 20.22 | 20.66 | 20.66 | -0.44 (-2.09%) | 4,751,580 |
| 24 Mar 2023 | CNY | 20.69 | 21.24 | 20.51 | 21.1 | 21.1 | +0.48 (+2.33%) | 5,756,508 |
| 23 Mar 2023 | CNY | 20.4 | 20.78 | 20.16 | 20.62 | 20.62 | +0.14 (+0.68%) | 4,218,972 |
| 22 Mar 2023 | CNY | 20.27 | 20.74 | 19.9 | 20.48 | 20.48 | +0.21 (+1.04%) | 4,230,390 |
| 21 Mar 2023 | CNY | 19.47 | 20.27 | 19.14 | 20.27 | 20.27 | +0.8 (+4.11%) | 4,725,800 |
| 20 Mar 2023 | CNY | 19.41 | 20.1 | 19.18 | 19.47 | 19.47 | +0.07 (+0.36%) | 2,865,717 |
| 17 Mar 2023 | CNY | 18.84 | 19.6 | 18.84 | 19.4 | 19.4 | +0.53 (+2.81%) | 2,551,466 |
| 16 Mar 2023 | CNY | 18.88 | 19.22 | 18.56 | 18.87 | 18.87 | -0.37 (-1.92%) | 3,069,932 |
| 15 Mar 2023 | CNY | 19.85 | 20 | 19.11 | 19.24 | 19.24 | -1.11 (-5.45%) | 4,743,856 |
| 14 Mar 2023 | CNY | 19.59 | 21 | 18.96 | 20.35 | 20.35 | +0.85 (+4.36%) | 6,504,271 |
| 13 Mar 2023 | CNY | 19.31 | 19.52 | 19.04 | 19.5 | 19.5 | +0.19 (+0.98%) | 1,379,300 |
| 10 Mar 2023 | CNY | 19.18 | 19.52 | 19 | 19.31 | 19.31 | -0.03 (-0.16%) | 1,192,422 |
| 9 Mar 2023 | CNY | 18.77 | 19.5 | 18.69 | 19.34 | 19.34 | +0.46 (+2.44%) | 1,364,250 |
| 8 Mar 2023 | CNY | 18.52 | 18.92 | 18.42 | 18.88 | 18.88 | +0.47 (+2.55%) | 1,104,800 |
| 7 Mar 2023 | CNY | 18.82 | 19.17 | 18.41 | 18.41 | 18.41 | -0.54 (-2.85%) | 1,212,742 |
| 6 Mar 2023 | CNY | 19.15 | 19.33 | 18.85 | 18.95 | 18.95 | -0.15 (-0.79%) | 1,029,278 |
| 3 Mar 2023 | CNY | 19.5 | 19.69 | 18.95 | 19.1 | 19.1 | -0.48 (-2.45%) | 1,868,800 |
| 2 Mar 2023 | CNY | 19.69 | 19.87 | 19.48 | 19.58 | 19.58 | -0.11 (-0.56%) | 1,776,988 |
| 1 Mar 2023 | CNY | 19.13 | 19.69 | 19.06 | 19.69 | 19.69 | +0.53 (+2.77%) | 1,975,839 |
| 28 Feb 2023 | CNY | 19.3 | 19.6 | 18.9 | 19.16 | 19.16 | -0.01 (-0.05%) | 1,492,550 |
| 27 Feb 2023 | CNY | 19.28 | 19.4 | 19 | 19.17 | 19.17 | -0.01 (-0.05%) | 1,911,951 |
| 24 Feb 2023 | CNY | 19.18 | 19.43 | 19.06 | 19.18 | 19.18 | 0.0 (0.0%) | 1,192,600 |
| 23 Feb 2023 | CNY | 19.57 | 19.73 | 19.03 | 19.18 | 19.18 | -0.4 (-2.04%) | 1,245,278 |
