| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 17.2 | 17.67 | 17.09 | 17.16 | 17.16 | +0.17 (+1.00%) | 31,387,775 |
| 27 Mar 2023 | CNY | 16.7 | 17.04 | 16.5 | 16.99 | 16.99 | +0.23 (+1.37%) | 22,786,555 |
| 24 Mar 2023 | CNY | 17.04 | 17.04 | 16.51 | 16.76 | 16.76 | -0.28 (-1.64%) | 23,959,186 |
| 23 Mar 2023 | CNY | 17.06 | 17.21 | 16.82 | 17.04 | 17.04 | -0.07 (-0.41%) | 16,603,690 |
| 22 Mar 2023 | CNY | 17.6 | 17.79 | 17.08 | 17.11 | 17.11 | -0.4 (-2.28%) | 19,971,814 |
| 21 Mar 2023 | CNY | 17.38 | 17.76 | 17.25 | 17.51 | 17.51 | +0.18 (+1.04%) | 15,489,676 |
| 20 Mar 2023 | CNY | 17.2 | 17.57 | 17 | 17.33 | 17.33 | -0.02 (-0.12%) | 16,492,752 |
| 17 Mar 2023 | CNY | 17.61 | 17.73 | 17.3 | 17.35 | 17.35 | -0.05 (-0.29%) | 16,133,995 |
| 16 Mar 2023 | CNY | 17.8 | 17.95 | 17.31 | 17.4 | 17.4 | -0.52 (-2.90%) | 22,290,953 |
| 15 Mar 2023 | CNY | 17.92 | 18.44 | 17.86 | 17.92 | 17.92 | +0.13 (+0.73%) | 18,842,046 |
| 14 Mar 2023 | CNY | 18.09 | 18.12 | 17.63 | 17.79 | 17.79 | -0.28 (-1.55%) | 18,379,608 |
| 13 Mar 2023 | CNY | 18.1 | 18.22 | 17.84 | 18.07 | 18.07 | -0.08 (-0.44%) | 23,189,904 |
| 10 Mar 2023 | CNY | 18.41 | 18.55 | 18.01 | 18.15 | 18.15 | -0.35 (-1.89%) | 19,753,938 |
| 9 Mar 2023 | CNY | 18.6 | 18.84 | 18.46 | 18.5 | 18.5 | -0.04 (-0.22%) | 13,133,093 |
| 8 Mar 2023 | CNY | 18.5 | 18.75 | 18.35 | 18.54 | 18.54 | -0.04 (-0.22%) | 22,318,168 |
| 7 Mar 2023 | CNY | 18.85 | 19.08 | 18.56 | 18.58 | 18.58 | -0.46 (-2.42%) | 21,002,994 |
| 6 Mar 2023 | CNY | 19.05 | 19.24 | 18.63 | 19.04 | 19.04 | -0.13 (-0.68%) | 29,155,117 |
| 3 Mar 2023 | CNY | 18.94 | 19.34 | 18.69 | 19.17 | 19.17 | +0.22 (+1.16%) | 27,307,160 |
| 2 Mar 2023 | CNY | 19.06 | 19.16 | 18.79 | 18.95 | 18.95 | -0.21 (-1.10%) | 20,853,824 |
| 1 Mar 2023 | CNY | 18.92 | 19.26 | 18.76 | 19.16 | 19.16 | +0.32 (+1.70%) | 30,908,341 |
| 28 Feb 2023 | CNY | 18.95 | 19.09 | 18.65 | 18.84 | 18.84 | -0.23 (-1.21%) | 32,910,173 |
| 27 Feb 2023 | CNY | 18.14 | 19.47 | 17.97 | 19.07 | 19.07 | +0.78 (+4.26%) | 53,810,861 |
| 24 Feb 2023 | CNY | 17.85 | 18.62 | 17.74 | 18.29 | 18.29 | +0.48 (+2.70%) | 42,495,280 |
| 23 Feb 2023 | CNY | 17.68 | 17.98 | 17.68 | 17.81 | 17.81 | +0.13 (+0.74%) | 20,831,810 |
| 22 Feb 2023 | CNY | 17.78 | 17.8 | 17.45 | 17.68 | 17.68 | -0.14 (-0.79%) | 20,667,531 |
| 21 Feb 2023 | CNY | 17.8 | 18.07 | 17.68 | 17.82 | 17.82 | +0.02 (+0.11%) | 20,184,546 |
| 20 Feb 2023 | CNY | 17.31 | 17.84 | 17.31 | 17.8 | 17.8 | +0.32 (+1.83%) | 30,848,751 |
| 17 Feb 2023 | CNY | 17.48 | 17.61 | 17.18 | 17.48 | 17.48 | +0.06 (+0.34%) | 30,266,595 |
| 16 Feb 2023 | CNY | 17.99 | 18.25 | 17.24 | 17.42 | 17.42 | -0.63 (-3.49%) | 53,456,042 |
| 15 Feb 2023 | CNY | 17.7 | 18.18 | 17.61 | 18.05 | 18.05 | +0.37 (+2.09%) | 55,813,291 |
