| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2023 | CNY | 19.91 | 20 | 19.71 | 19.93 | 19.93 | +0.05 (+0.25%) | 824,360 |
| 10 Apr 2023 | CNY | 20.1 | 20.1 | 19.86 | 19.88 | 19.88 | -0.23 (-1.14%) | 748,254 |
| 7 Apr 2023 | CNY | 19.92 | 20.19 | 19.88 | 20.11 | 20.11 | +0.13 (+0.65%) | 711,968 |
| 6 Apr 2023 | CNY | 20.07 | 20.13 | 19.9 | 19.98 | 19.98 | -0.3 (-1.48%) | 1,096,165 |
| 4 Apr 2023 | CNY | 19.83 | 20.56 | 19.83 | 20.28 | 20.28 | +0.45 (+2.27%) | 2,173,184 |
| 3 Apr 2023 | CNY | 19.7 | 19.84 | 19.66 | 19.83 | 19.83 | +0.13 (+0.66%) | 690,345 |
| 31 Mar 2023 | CNY | 19.65 | 19.76 | 19.64 | 19.7 | 19.7 | +0.05 (+0.25%) | 514,247 |
| 30 Mar 2023 | CNY | 19.81 | 19.99 | 19.62 | 19.65 | 19.65 | -0.22 (-1.11%) | 840,133 |
| 29 Mar 2023 | CNY | 19.9 | 20 | 19.84 | 19.87 | 19.87 | -0.03 (-0.15%) | 676,437 |
| 28 Mar 2023 | CNY | 20.07 | 20.17 | 19.89 | 19.9 | 19.9 | -0.21 (-1.04%) | 861,333 |
| 27 Mar 2023 | CNY | 20.38 | 20.38 | 20.03 | 20.11 | 20.11 | -0.24 (-1.18%) | 1,202,497 |
| 24 Mar 2023 | CNY | 20.36 | 20.47 | 20.27 | 20.35 | 20.35 | -0.14 (-0.68%) | 1,468,421 |
| 23 Mar 2023 | CNY | 20.1 | 20.75 | 20.1 | 20.49 | 20.49 | +0.3 (+1.49%) | 2,625,760 |
| 22 Mar 2023 | CNY | 19.98 | 20.25 | 19.98 | 20.19 | 20.19 | +0.19 (+0.95%) | 1,481,822 |
| 21 Mar 2023 | CNY | 19.91 | 20.05 | 19.76 | 20 | 20 | +0.11 (+0.55%) | 1,428,097 |
| 20 Mar 2023 | CNY | 19.94 | 19.98 | 19.82 | 19.89 | 19.89 | -0.07 (-0.35%) | 510,454 |
| 17 Mar 2023 | CNY | 19.86 | 20.03 | 19.86 | 19.96 | 19.96 | +0.17 (+0.86%) | 704,317 |
| 16 Mar 2023 | CNY | 19.96 | 19.97 | 19.78 | 19.79 | 19.79 | -0.2 (-1.00%) | 613,105 |
| 15 Mar 2023 | CNY | 19.98 | 20.05 | 19.9 | 19.99 | 19.99 | +0.14 (+0.71%) | 584,259 |
| 14 Mar 2023 | CNY | 20.09 | 20.09 | 19.81 | 19.85 | 19.85 | -0.23 (-1.15%) | 680,000 |
| 13 Mar 2023 | CNY | 20.15 | 20.25 | 19.91 | 20.08 | 20.08 | -0.2 (-0.99%) | 816,400 |
| 10 Mar 2023 | CNY | 20.28 | 20.34 | 20.14 | 20.28 | 20.28 | -0.07 (-0.34%) | 712,679 |
| 9 Mar 2023 | CNY | 20.28 | 20.43 | 20.2 | 20.35 | 20.35 | +0.05 (+0.25%) | 692,846 |
| 8 Mar 2023 | CNY | 20.02 | 20.3 | 20.02 | 20.3 | 20.3 | +0.22 (+1.10%) | 582,131 |
| 7 Mar 2023 | CNY | 20.4 | 20.4 | 20.07 | 20.08 | 20.08 | -0.27 (-1.33%) | 1,047,903 |
| 6 Mar 2023 | CNY | 20.4 | 20.49 | 20.28 | 20.35 | 20.35 | -0.09 (-0.44%) | 958,906 |
| 3 Mar 2023 | CNY | 20.6 | 20.68 | 20.37 | 20.44 | 20.44 | -0.2 (-0.97%) | 1,174,666 |
| 2 Mar 2023 | CNY | 20.75 | 20.81 | 20.64 | 20.64 | 20.64 | -0.1 (-0.48%) | 813,866 |
| 1 Mar 2023 | CNY | 20.53 | 20.75 | 20.47 | 20.74 | 20.74 | +0.17 (+0.83%) | 1,064,920 |
| 28 Feb 2023 | CNY | 20.65 | 20.65 | 20.34 | 20.57 | 20.57 | +0.17 (+0.83%) | 1,078,567 |
