| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 19.6 | 19.98 | 19.48 | 19.87 | 19.87 | +0.1 (+0.51%) | 3,726,695 |
| 4 Apr 2023 | CNY | 19.97 | 19.98 | 19.58 | 19.77 | 19.77 | -0.23 (-1.15%) | 4,039,379 |
| 3 Apr 2023 | CNY | 19.74 | 20 | 19.56 | 20 | 20 | +0.3 (+1.52%) | 4,081,651 |
| 31 Mar 2023 | CNY | 19.44 | 19.7 | 19.33 | 19.7 | 19.7 | +0.26 (+1.34%) | 2,787,722 |
| 30 Mar 2023 | CNY | 19.95 | 19.95 | 19.32 | 19.44 | 19.44 | -0.61 (-3.04%) | 5,227,212 |
| 29 Mar 2023 | CNY | 20.36 | 20.44 | 20 | 20.05 | 20.05 | -0.34 (-1.67%) | 5,459,364 |
| 28 Mar 2023 | CNY | 20.27 | 20.81 | 20 | 20.39 | 20.39 | +0.25 (+1.24%) | 8,189,539 |
| 27 Mar 2023 | CNY | 19.6 | 20.14 | 19.58 | 20.14 | 20.14 | +0.51 (+2.60%) | 5,434,102 |
| 24 Mar 2023 | CNY | 19.86 | 19.92 | 19.35 | 19.63 | 19.63 | -0.18 (-0.91%) | 4,049,804 |
| 23 Mar 2023 | CNY | 19.8 | 19.99 | 19.65 | 19.81 | 19.81 | -0.13 (-0.65%) | 3,832,934 |
| 22 Mar 2023 | CNY | 19.79 | 20.15 | 19.57 | 19.94 | 19.94 | +0.15 (+0.76%) | 5,591,637 |
| 21 Mar 2023 | CNY | 19.35 | 20.19 | 19.31 | 19.79 | 19.79 | +0.78 (+4.10%) | 7,120,214 |
| 20 Mar 2023 | CNY | 19.5 | 19.61 | 19.01 | 19.01 | 19.01 | -0.47 (-2.41%) | 3,849,488 |
| 17 Mar 2023 | CNY | 19.58 | 19.84 | 19.4 | 19.48 | 19.48 | +0.13 (+0.67%) | 3,385,581 |
| 16 Mar 2023 | CNY | 19.82 | 19.88 | 19.29 | 19.35 | 19.35 | -0.63 (-3.15%) | 5,082,111 |
| 15 Mar 2023 | CNY | 20.03 | 20.62 | 19.87 | 19.98 | 19.98 | -0.06 (-0.30%) | 4,358,864 |
| 14 Mar 2023 | CNY | 20.45 | 20.58 | 19.61 | 20.04 | 20.04 | -0.6 (-2.91%) | 6,170,097 |
| 13 Mar 2023 | CNY | 20.5 | 20.98 | 20.23 | 20.64 | 20.64 | +0.09 (+0.44%) | 3,947,082 |
| 10 Mar 2023 | CNY | 20.72 | 21 | 20.54 | 20.55 | 20.55 | -0.45 (-2.14%) | 4,858,393 |
| 9 Mar 2023 | CNY | 20.68 | 21.16 | 20.5 | 21 | 21 | +0.26 (+1.25%) | 6,319,595 |
| 8 Mar 2023 | CNY | 20.21 | 20.76 | 20.15 | 20.74 | 20.74 | +0.29 (+1.42%) | 4,857,607 |
| 7 Mar 2023 | CNY | 20.87 | 21.01 | 20.3 | 20.45 | 20.45 | -0.56 (-2.67%) | 7,325,033 |
| 6 Mar 2023 | CNY | 20.9 | 21.6 | 20.86 | 21.01 | 21.01 | 0.0 (0.0%) | 9,887,685 |
| 3 Mar 2023 | CNY | 20.2 | 21.18 | 20.11 | 21.01 | 21.01 | +0.68 (+3.34%) | 10,443,376 |
| 2 Mar 2023 | CNY | 20.05 | 20.52 | 20 | 20.33 | 20.33 | +0.17 (+0.84%) | 5,039,450 |
| 1 Mar 2023 | CNY | 19.9 | 20.25 | 19.81 | 20.16 | 20.16 | +0.19 (+0.95%) | 3,815,897 |
| 28 Feb 2023 | CNY | 19.84 | 19.98 | 19.62 | 19.97 | 19.97 | +0.2 (+1.01%) | 3,691,148 |
| 27 Feb 2023 | CNY | 20.4 | 20.43 | 19.75 | 19.77 | 19.77 | -0.87 (-4.22%) | 7,336,444 |
| 24 Feb 2023 | CNY | 20.13 | 20.85 | 20.05 | 20.64 | 20.64 | +0.76 (+3.82%) | 10,341,776 |
| 23 Feb 2023 | CNY | 20 | 20.12 | 19.8 | 19.88 | 19.88 | -0.21 (-1.05%) | 3,353,845 |
