| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 19.85 | 20.05 | 19.56 | 19.71 | 19.71 | -0.19 (-0.95%) | 2,059,124 |
| 7 Apr 2023 | CNY | 19.9 | 19.95 | 19.74 | 19.9 | 19.9 | -0.04 (-0.20%) | 1,895,332 |
| 6 Apr 2023 | CNY | 19.7 | 20.09 | 19.57 | 19.94 | 19.94 | +0.24 (+1.22%) | 3,112,392 |
| 4 Apr 2023 | CNY | 19.6 | 19.85 | 19.56 | 19.7 | 19.7 | 0.0 (0.0%) | 2,371,260 |
| 3 Apr 2023 | CNY | 19.38 | 19.79 | 19.35 | 19.7 | 19.7 | +0.32 (+1.65%) | 2,244,990 |
| 31 Mar 2023 | CNY | 19.25 | 19.43 | 19.23 | 19.38 | 19.38 | -0.03 (-0.15%) | 1,435,007 |
| 30 Mar 2023 | CNY | 19.26 | 19.5 | 19.08 | 19.41 | 19.41 | +0.21 (+1.09%) | 1,885,849 |
| 29 Mar 2023 | CNY | 19.48 | 19.48 | 19.16 | 19.2 | 19.2 | -0.13 (-0.67%) | 1,870,843 |
| 28 Mar 2023 | CNY | 19.81 | 19.83 | 19.32 | 19.33 | 19.33 | -0.52 (-2.62%) | 2,600,670 |
| 27 Mar 2023 | CNY | 19.9 | 20.04 | 19.65 | 19.85 | 19.85 | -0.05 (-0.25%) | 2,235,532 |
| 24 Mar 2023 | CNY | 20.08 | 20.11 | 19.77 | 19.9 | 19.9 | -0.2 (-1.00%) | 3,942,557 |
| 23 Mar 2023 | CNY | 20.05 | 20.25 | 20 | 20.1 | 20.1 | +0.01 (+0.05%) | 2,528,195 |
| 22 Mar 2023 | CNY | 20.2 | 20.27 | 20.05 | 20.09 | 20.09 | -0.08 (-0.40%) | 2,477,671 |
| 21 Mar 2023 | CNY | 20.02 | 20.18 | 19.9 | 20.17 | 20.17 | -0.01 (-0.05%) | 2,797,586 |
| 20 Mar 2023 | CNY | 19.59 | 20.21 | 19.52 | 20.18 | 20.18 | +0.59 (+3.01%) | 5,896,538 |
| 17 Mar 2023 | CNY | 19.47 | 19.68 | 19.41 | 19.59 | 19.59 | +0.18 (+0.93%) | 2,340,667 |
| 16 Mar 2023 | CNY | 19.52 | 19.57 | 19.21 | 19.41 | 19.41 | -0.21 (-1.07%) | 1,864,179 |
| 15 Mar 2023 | CNY | 19.25 | 19.66 | 19.22 | 19.62 | 19.62 | +0.36 (+1.87%) | 2,731,222 |
| 14 Mar 2023 | CNY | 19.49 | 19.5 | 19.05 | 19.26 | 19.26 | -0.29 (-1.48%) | 2,077,288 |
| 13 Mar 2023 | CNY | 19.32 | 19.6 | 19.17 | 19.55 | 19.55 | +0.09 (+0.46%) | 1,901,100 |
| 10 Mar 2023 | CNY | 19.53 | 19.65 | 19.3 | 19.46 | 19.46 | -0.07 (-0.36%) | 1,753,941 |
| 9 Mar 2023 | CNY | 19.44 | 19.6 | 19.41 | 19.53 | 19.53 | +0.09 (+0.46%) | 1,238,899 |
| 8 Mar 2023 | CNY | 19.06 | 19.47 | 19.06 | 19.44 | 19.44 | +0.19 (+0.99%) | 1,350,734 |
| 7 Mar 2023 | CNY | 19.68 | 19.75 | 19.22 | 19.25 | 19.25 | -0.29 (-1.48%) | 2,220,100 |
| 6 Mar 2023 | CNY | 19.51 | 19.56 | 19.4 | 19.54 | 19.54 | +0.03 (+0.15%) | 1,365,138 |
| 3 Mar 2023 | CNY | 19.48 | 19.69 | 19.35 | 19.51 | 19.51 | +0.09 (+0.46%) | 1,611,831 |
| 2 Mar 2023 | CNY | 19.56 | 19.64 | 19.39 | 19.42 | 19.42 | -0.19 (-0.97%) | 1,770,216 |
| 1 Mar 2023 | CNY | 19.4 | 19.63 | 19.36 | 19.61 | 19.61 | +0.23 (+1.19%) | 1,762,090 |
| 28 Feb 2023 | CNY | 19.32 | 19.62 | 19.21 | 19.38 | 19.38 | +0.18 (+0.94%) | 1,660,159 |
| 27 Feb 2023 | CNY | 19.6 | 19.65 | 19.18 | 19.2 | 19.2 | -0.47 (-2.39%) | 2,717,741 |
