| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2023 | CNY | 19.94 | 20.03 | 19.57 | 19.68 | 19.68 | -0.07 (-0.35%) | 4,313,722 |
| 13 Apr 2023 | CNY | 19.4 | 19.75 | 19.28 | 19.75 | 19.75 | +0.27 (+1.39%) | 4,202,622 |
| 12 Apr 2023 | CNY | 19.72 | 19.9 | 19.36 | 19.48 | 19.48 | -0.24 (-1.22%) | 4,829,607 |
| 11 Apr 2023 | CNY | 20.38 | 20.38 | 19.6 | 19.72 | 19.72 | -0.75 (-3.66%) | 6,609,793 |
| 10 Apr 2023 | CNY | 20.25 | 20.48 | 20.04 | 20.47 | 20.47 | +0.02 (+0.10%) | 6,278,982 |
| 7 Apr 2023 | CNY | 20.94 | 20.94 | 20.41 | 20.45 | 20.45 | -0.2 (-0.97%) | 8,436,328 |
| 6 Apr 2023 | CNY | 20.02 | 20.69 | 19.93 | 20.65 | 20.65 | +0.72 (+3.61%) | 9,497,536 |
| 4 Apr 2023 | CNY | 19.98 | 20.44 | 19.82 | 19.93 | 19.93 | -0.17 (-0.85%) | 6,277,027 |
| 3 Apr 2023 | CNY | 20.27 | 20.27 | 19.84 | 20.1 | 20.1 | -0.23 (-1.13%) | 6,716,739 |
| 31 Mar 2023 | CNY | 19.5 | 20.69 | 19.48 | 20.33 | 20.33 | +0.71 (+3.62%) | 8,511,179 |
| 30 Mar 2023 | CNY | 20 | 20.26 | 19.44 | 19.62 | 19.62 | -0.76 (-3.73%) | 6,765,969 |
| 29 Mar 2023 | CNY | 20.79 | 21.08 | 20.01 | 20.38 | 20.38 | -0.11 (-0.54%) | 8,761,824 |
| 28 Mar 2023 | CNY | 19.75 | 20.79 | 19.56 | 20.49 | 20.49 | +0.63 (+3.17%) | 11,617,932 |
| 27 Mar 2023 | CNY | 19.47 | 19.92 | 19.16 | 19.86 | 19.86 | +0.43 (+2.21%) | 8,071,303 |
| 24 Mar 2023 | CNY | 19.42 | 19.82 | 19.36 | 19.43 | 19.43 | -0.13 (-0.66%) | 5,544,818 |
| 23 Mar 2023 | CNY | 19.47 | 19.95 | 19.43 | 19.56 | 19.56 | +0.26 (+1.35%) | 7,866,166 |
| 22 Mar 2023 | CNY | 19.25 | 19.42 | 19.11 | 19.3 | 19.3 | -0.02 (-0.10%) | 5,064,695 |
| 21 Mar 2023 | CNY | 19.19 | 19.37 | 19.11 | 19.32 | 19.32 | +0.11 (+0.57%) | 4,951,988 |
| 20 Mar 2023 | CNY | 20.13 | 20.13 | 19.19 | 19.21 | 19.21 | -0.96 (-4.76%) | 8,939,613 |
| 17 Mar 2023 | CNY | 20.45 | 20.69 | 20.11 | 20.17 | 20.17 | -0.53 (-2.56%) | 9,525,035 |
| 16 Mar 2023 | CNY | 20.03 | 21.48 | 19.78 | 20.7 | 20.7 | +0.37 (+1.82%) | 12,934,803 |
| 15 Mar 2023 | CNY | 20.2 | 20.66 | 20.2 | 20.33 | 20.33 | +0.15 (+0.74%) | 7,128,804 |
| 14 Mar 2023 | CNY | 20.26 | 20.65 | 20.01 | 20.18 | 20.18 | -0.14 (-0.69%) | 8,101,380 |
| 13 Mar 2023 | CNY | 20.14 | 20.41 | 20.03 | 20.32 | 20.32 | -0.11 (-0.54%) | 7,261,114 |
| 10 Mar 2023 | CNY | 21.14 | 21.26 | 20.42 | 20.43 | 20.43 | -0.87 (-4.08%) | 12,031,054 |
| 9 Mar 2023 | CNY | 21.3 | 21.64 | 21.03 | 21.3 | 21.3 | -0.21 (-0.98%) | 11,734,635 |
| 8 Mar 2023 | CNY | 21.3 | 21.87 | 20.84 | 21.51 | 21.51 | -0.16 (-0.74%) | 11,956,858 |
| 7 Mar 2023 | CNY | 21.39 | 22.35 | 21.33 | 21.67 | 21.67 | +0.02 (+0.09%) | 15,376,233 |
| 6 Mar 2023 | CNY | 22.41 | 22.55 | 21.57 | 21.65 | 21.65 | -1.31 (-5.71%) | 18,548,455 |
| 3 Mar 2023 | CNY | 22.7 | 23.96 | 22.31 | 22.96 | 22.96 | 0.0 (0.0%) | 19,808,294 |
