| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 16.43 | 16.57 | 16.26 | 16.48 | 16.48 | +0.05 (+0.30%) | 1,108,100 |
| 31 Mar 2023 | CNY | 15.99 | 16.67 | 15.98 | 16.43 | 16.43 | +0.53 (+3.33%) | 2,054,069 |
| 30 Mar 2023 | CNY | 15.98 | 16.17 | 15.74 | 15.9 | 15.9 | -0.12 (-0.75%) | 1,080,100 |
| 29 Mar 2023 | CNY | 16.3 | 16.5 | 16.01 | 16.02 | 16.02 | -0.3 (-1.84%) | 1,413,895 |
| 28 Mar 2023 | CNY | 16.28 | 16.51 | 16.22 | 16.32 | 16.32 | +0.04 (+0.25%) | 1,087,680 |
| 27 Mar 2023 | CNY | 16.75 | 16.8 | 16.28 | 16.28 | 16.28 | -0.46 (-2.75%) | 1,566,382 |
| 24 Mar 2023 | CNY | 16.66 | 16.78 | 16.62 | 16.74 | 16.74 | +0.08 (+0.48%) | 994,450 |
| 23 Mar 2023 | CNY | 16.9 | 16.93 | 16.6 | 16.66 | 16.66 | -0.28 (-1.65%) | 1,445,163 |
| 22 Mar 2023 | CNY | 17.1 | 17.24 | 16.85 | 16.94 | 16.94 | -0.14 (-0.82%) | 1,665,691 |
| 21 Mar 2023 | CNY | 16.86 | 17.11 | 16.81 | 17.08 | 17.08 | +0.14 (+0.83%) | 1,259,268 |
| 20 Mar 2023 | CNY | 16.96 | 16.98 | 16.66 | 16.94 | 16.94 | -0.01 (-0.06%) | 1,185,772 |
| 17 Mar 2023 | CNY | 16.77 | 16.95 | 16.64 | 16.95 | 16.95 | +0.15 (+0.89%) | 1,713,758 |
| 16 Mar 2023 | CNY | 16.55 | 16.94 | 16.4 | 16.8 | 16.8 | +0.12 (+0.72%) | 1,699,230 |
| 15 Mar 2023 | CNY | 16.53 | 16.88 | 16.53 | 16.68 | 16.68 | +0.08 (+0.48%) | 1,294,468 |
| 14 Mar 2023 | CNY | 17.26 | 17.26 | 16.36 | 16.6 | 16.6 | -0.52 (-3.04%) | 2,605,923 |
| 13 Mar 2023 | CNY | 17.7 | 17.8 | 16.82 | 17.12 | 17.12 | -0.85 (-4.73%) | 3,439,991 |
| 10 Mar 2023 | CNY | 17.7 | 18.5 | 17.65 | 17.97 | 17.97 | +0.15 (+0.84%) | 3,691,754 |
| 9 Mar 2023 | CNY | 17.88 | 17.94 | 17.6 | 17.82 | 17.82 | -0.05 (-0.28%) | 2,021,057 |
| 8 Mar 2023 | CNY | 17.53 | 17.98 | 17.43 | 17.87 | 17.87 | +0.22 (+1.25%) | 2,380,310 |
| 7 Mar 2023 | CNY | 18.02 | 18.06 | 17.36 | 17.65 | 17.65 | -0.52 (-2.86%) | 3,505,797 |
| 6 Mar 2023 | CNY | 18.68 | 18.68 | 18.02 | 18.17 | 18.17 | -0.49 (-2.63%) | 3,765,755 |
| 3 Mar 2023 | CNY | 18.35 | 18.68 | 18.13 | 18.66 | 18.66 | +0.23 (+1.25%) | 4,732,727 |
| 2 Mar 2023 | CNY | 18.22 | 19.15 | 17.81 | 18.43 | 18.43 | +0.26 (+1.43%) | 7,653,730 |
| 1 Mar 2023 | CNY | 18.29 | 18.4 | 18.01 | 18.17 | 18.17 | -0.43 (-2.31%) | 6,051,486 |
| 28 Feb 2023 | CNY | 17.39 | 18.72 | 17.21 | 18.6 | 18.6 | +1.13 (+6.47%) | 9,629,121 |
| 27 Feb 2023 | CNY | 17.65 | 17.69 | 17.34 | 17.47 | 17.47 | -0.23 (-1.30%) | 2,947,617 |
| 24 Feb 2023 | CNY | 18.05 | 18.09 | 17.52 | 17.7 | 17.7 | -0.63 (-3.44%) | 6,528,368 |
| 23 Feb 2023 | CNY | 16.61 | 18.39 | 16.61 | 18.33 | 18.33 | +1.73 (+10.42%) | 10,285,437 |
| 22 Feb 2023 | CNY | 16.53 | 16.61 | 16.4 | 16.6 | 16.6 | +0.02 (+0.12%) | 593,869 |
| 21 Feb 2023 | CNY | 16.54 | 16.68 | 16.45 | 16.58 | 16.58 | +0.12 (+0.73%) | 899,821 |
