| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2023 | CNY | 17.22 | 17.7 | 17.03 | 17.28 | 17.28 | +0.2 (+1.17%) | 1,505,588 |
| 23 Mar 2023 | CNY | 17.12 | 17.29 | 16.88 | 17.08 | 17.08 | +0.01 (+0.06%) | 841,794 |
| 22 Mar 2023 | CNY | 17 | 17.21 | 16.7 | 17.07 | 17.07 | +0.19 (+1.13%) | 776,878 |
| 21 Mar 2023 | CNY | 16.7 | 17.05 | 16.48 | 16.88 | 16.88 | +0.27 (+1.63%) | 932,936 |
| 20 Mar 2023 | CNY | 17.23 | 17.23 | 16.28 | 16.61 | 16.61 | -0.62 (-3.60%) | 2,929,331 |
| 17 Mar 2023 | CNY | 16.95 | 17.39 | 16.95 | 17.23 | 17.23 | +0.33 (+1.95%) | 1,247,891 |
| 16 Mar 2023 | CNY | 17.68 | 17.83 | 16.89 | 16.9 | 16.9 | -0.77 (-4.36%) | 1,344,826 |
| 15 Mar 2023 | CNY | 17.12 | 17.68 | 17 | 17.67 | 17.67 | +0.79 (+4.68%) | 1,509,542 |
| 14 Mar 2023 | CNY | 17.29 | 17.43 | 16.56 | 16.88 | 16.88 | -0.26 (-1.52%) | 1,036,371 |
| 13 Mar 2023 | CNY | 17.27 | 17.43 | 17.05 | 17.14 | 17.14 | -0.13 (-0.75%) | 795,241 |
| 10 Mar 2023 | CNY | 17.35 | 17.5 | 17.15 | 17.27 | 17.27 | -0.18 (-1.03%) | 954,154 |
| 9 Mar 2023 | CNY | 17.43 | 17.79 | 17.16 | 17.45 | 17.45 | 0.0 (0.0%) | 1,013,548 |
| 8 Mar 2023 | CNY | 17.2 | 17.54 | 17.19 | 17.45 | 17.45 | +0.2 (+1.16%) | 1,041,391 |
| 7 Mar 2023 | CNY | 17.67 | 17.94 | 17.2 | 17.25 | 17.25 | -0.56 (-3.14%) | 1,244,705 |
| 6 Mar 2023 | CNY | 17.57 | 17.98 | 17.53 | 17.81 | 17.81 | +0.29 (+1.66%) | 1,582,456 |
| 3 Mar 2023 | CNY | 17.46 | 18.19 | 17.3 | 17.52 | 17.52 | -0.06 (-0.34%) | 2,689,761 |
| 2 Mar 2023 | CNY | 17.66 | 17.89 | 16.92 | 17.58 | 17.58 | -0.07 (-0.40%) | 4,745,511 |
| 1 Mar 2023 | CNY | 17.4 | 17.76 | 17.4 | 17.65 | 17.65 | +0.25 (+1.44%) | 1,797,123 |
| 28 Feb 2023 | CNY | 17.3 | 17.51 | 17.19 | 17.4 | 17.4 | +0.21 (+1.22%) | 654,583 |
| 27 Feb 2023 | CNY | 17.66 | 17.66 | 17.17 | 17.19 | 17.19 | -0.46 (-2.61%) | 1,177,919 |
| 24 Feb 2023 | CNY | 17.72 | 17.75 | 17.47 | 17.65 | 17.65 | -0.03 (-0.17%) | 507,917 |
| 23 Feb 2023 | CNY | 17.87 | 17.92 | 17.57 | 17.68 | 17.68 | -0.14 (-0.79%) | 973,263 |
| 22 Feb 2023 | CNY | 17.93 | 17.98 | 17.74 | 17.82 | 17.82 | -0.06 (-0.34%) | 661,277 |
| 21 Feb 2023 | CNY | 18.12 | 18.13 | 17.71 | 17.88 | 17.88 | -0.26 (-1.43%) | 994,900 |
| 20 Feb 2023 | CNY | 17.9 | 18.18 | 17.83 | 18.14 | 18.14 | +0.13 (+0.72%) | 736,754 |
| 17 Feb 2023 | CNY | 18.12 | 18.37 | 17.78 | 18.01 | 18.01 | -0.15 (-0.83%) | 1,916,841 |
| 16 Feb 2023 | CNY | 18.7 | 18.9 | 17.98 | 18.16 | 18.16 | -0.66 (-3.51%) | 2,081,319 |
| 15 Feb 2023 | CNY | 18.99 | 19.25 | 18.73 | 18.82 | 18.82 | -0.2 (-1.05%) | 1,417,200 |
| 14 Feb 2023 | CNY | 19.3 | 19.34 | 18.9 | 19.02 | 19.02 | -0.31 (-1.60%) | 1,677,167 |
| 13 Feb 2023 | CNY | 19.41 | 19.7 | 19.23 | 19.33 | 19.33 | -0.29 (-1.48%) | 2,169,902 |
