| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2023 | CNY | 21.3 | 22.34 | 20.83 | 21.11 | 21.11 | -0.52 (-2.40%) | 22,727,773 |
| 3 Apr 2023 | CNY | 21.87 | 22.09 | 21.31 | 21.63 | 21.63 | +0.16 (+0.75%) | 18,886,262 |
| 31 Mar 2023 | CNY | 21.3 | 21.77 | 20.94 | 21.47 | 21.47 | -0.22 (-1.01%) | 16,847,934 |
| 30 Mar 2023 | CNY | 20.8 | 22.15 | 20.4 | 21.69 | 21.69 | +0.7 (+3.33%) | 28,926,760 |
| 29 Mar 2023 | CNY | 20.03 | 21.3 | 20 | 20.99 | 20.99 | +0.87 (+4.32%) | 19,559,040 |
| 28 Mar 2023 | CNY | 19.72 | 20.56 | 19.61 | 20.12 | 20.12 | +0.2 (+1.00%) | 12,975,222 |
| 27 Mar 2023 | CNY | 20.04 | 20.6 | 19.87 | 19.92 | 19.92 | -0.3 (-1.48%) | 13,127,520 |
| 24 Mar 2023 | CNY | 20.9 | 20.92 | 20.13 | 20.22 | 20.22 | -1.08 (-5.07%) | 18,540,101 |
| 23 Mar 2023 | CNY | 20.1 | 21.35 | 20 | 21.3 | 21.3 | +0.98 (+4.82%) | 27,081,472 |
| 22 Mar 2023 | CNY | 20.6 | 20.68 | 19.8 | 20.32 | 20.32 | -0.5 (-2.40%) | 17,789,486 |
| 21 Mar 2023 | CNY | 20.6 | 21.29 | 20.16 | 20.82 | 20.82 | +0.38 (+1.86%) | 18,489,795 |
| 20 Mar 2023 | CNY | 21.34 | 21.58 | 20.33 | 20.44 | 20.44 | -1.15 (-5.33%) | 23,081,552 |
| 17 Mar 2023 | CNY | 22 | 22.36 | 21.2 | 21.59 | 21.59 | -0.27 (-1.24%) | 28,412,093 |
| 16 Mar 2023 | CNY | 21.99 | 22.7 | 21.35 | 21.86 | 21.86 | -0.62 (-2.76%) | 28,867,481 |
| 15 Mar 2023 | CNY | 21.01 | 23.2 | 20.45 | 22.48 | 22.48 | +1.09 (+5.10%) | 43,383,796 |
| 14 Mar 2023 | CNY | 19.81 | 22.42 | 19.55 | 21.39 | 21.39 | +2.23 (+11.64%) | 46,550,597 |
| 13 Mar 2023 | CNY | 19.6 | 19.78 | 19.01 | 19.16 | 19.16 | -0.93 (-4.63%) | 27,687,445 |
| 10 Mar 2023 | CNY | 17.91 | 21.49 | 17.85 | 20.09 | 20.09 | +2.18 (+12.17%) | 43,723,841 |
| 9 Mar 2023 | CNY | 17.15 | 18.29 | 17.14 | 17.91 | 17.91 | +0.61 (+3.53%) | 18,877,695 |
| 8 Mar 2023 | CNY | 16.8 | 17.43 | 16.8 | 17.3 | 17.3 | +0.4 (+2.37%) | 8,239,023 |
| 7 Mar 2023 | CNY | 17.62 | 17.84 | 16.88 | 16.9 | 16.9 | -1 (-5.59%) | 12,190,833 |
| 6 Mar 2023 | CNY | 17.4 | 18.3 | 17.23 | 17.9 | 17.9 | +0.3 (+1.70%) | 15,712,137 |
| 3 Mar 2023 | CNY | 17.84 | 18.55 | 17.57 | 17.6 | 17.6 | +0.26 (+1.50%) | 17,515,313 |
| 2 Mar 2023 | CNY | 17.1 | 17.81 | 16.95 | 17.34 | 17.34 | +0.36 (+2.12%) | 13,328,778 |
| 1 Mar 2023 | CNY | 16.73 | 16.98 | 16.62 | 16.98 | 16.98 | +0.17 (+1.01%) | 6,736,518 |
| 28 Feb 2023 | CNY | 16.92 | 17.07 | 16.5 | 16.81 | 16.81 | +0.02 (+0.12%) | 6,589,531 |
| 27 Feb 2023 | CNY | 17.12 | 17.25 | 16.66 | 16.79 | 16.79 | -0.65 (-3.73%) | 8,660,246 |
| 24 Feb 2023 | CNY | 17.38 | 17.61 | 17.32 | 17.44 | 17.44 | +0.15 (+0.87%) | 8,667,363 |
| 23 Feb 2023 | CNY | 17.3 | 17.48 | 17.1 | 17.29 | 17.29 | 0.0 (0.0%) | 7,229,109 |
| 22 Feb 2023 | CNY | 17.07 | 17.45 | 17.03 | 17.29 | 17.29 | -0.04 (-0.23%) | 4,969,355 |
