| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 23.4 | 23.63 | 23.01 | 23.19 | 23.19 | -0.43 (-1.82%) | 40,886,106 |
| 6 Apr 2023 | CNY | 22.33 | 23.96 | 22.19 | 23.62 | 23.62 | +1.32 (+5.92%) | 71,327,850 |
| 4 Apr 2023 | CNY | 22.06 | 22.76 | 21.82 | 22.3 | 22.3 | +0.24 (+1.09%) | 47,237,571 |
| 3 Apr 2023 | CNY | 21.4 | 22.1 | 21.4 | 22.06 | 22.06 | +0.86 (+4.06%) | 39,739,005 |
| 31 Mar 2023 | CNY | 21.18 | 21.35 | 20.93 | 21.2 | 21.2 | +0.05 (+0.24%) | 15,314,906 |
| 30 Mar 2023 | CNY | 21 | 21.38 | 20.86 | 21.15 | 21.15 | +0.13 (+0.62%) | 23,809,036 |
| 29 Mar 2023 | CNY | 20.78 | 21.31 | 20.53 | 21.02 | 21.02 | +0.31 (+1.50%) | 24,617,494 |
| 28 Mar 2023 | CNY | 21.31 | 21.55 | 20.65 | 20.71 | 20.71 | -0.73 (-3.40%) | 27,934,003 |
| 27 Mar 2023 | CNY | 21.76 | 21.98 | 21.21 | 21.44 | 21.44 | -0.32 (-1.47%) | 27,882,839 |
| 24 Mar 2023 | CNY | 22 | 22.11 | 21.68 | 21.76 | 21.76 | -0.5 (-2.25%) | 30,554,052 |
| 23 Mar 2023 | CNY | 21.94 | 22.79 | 21.88 | 22.26 | 22.26 | +0.13 (+0.59%) | 49,683,180 |
| 22 Mar 2023 | CNY | 21.9 | 22.13 | 21.42 | 22.13 | 22.13 | +0.25 (+1.14%) | 32,498,915 |
| 21 Mar 2023 | CNY | 21.95 | 22.17 | 21.56 | 21.88 | 21.88 | -0.22 (-1.00%) | 32,053,680 |
| 20 Mar 2023 | CNY | 21.63 | 22.58 | 21.45 | 22.1 | 22.1 | +0.18 (+0.82%) | 52,483,238 |
| 17 Mar 2023 | CNY | 21.62 | 21.97 | 21.4 | 21.92 | 21.92 | +0.3 (+1.39%) | 59,658,611 |
| 16 Mar 2023 | CNY | 20.23 | 22.4 | 20.18 | 21.62 | 21.62 | +1.22 (+5.98%) | 78,451,183 |
| 15 Mar 2023 | CNY | 20.4 | 20.63 | 20.1 | 20.4 | 20.4 | +0.12 (+0.59%) | 32,466,854 |
| 14 Mar 2023 | CNY | 19.75 | 20.43 | 19.44 | 20.28 | 20.28 | +0.44 (+2.22%) | 27,762,800 |
| 13 Mar 2023 | CNY | 19.8 | 19.91 | 19.51 | 19.84 | 19.84 | +0.02 (+0.10%) | 10,913,485 |
| 10 Mar 2023 | CNY | 19.75 | 20.24 | 19.7 | 19.82 | 19.82 | -0.2 (-1.00%) | 15,493,515 |
| 9 Mar 2023 | CNY | 19.75 | 20.25 | 19.75 | 20.02 | 20.02 | +0.17 (+0.86%) | 16,970,890 |
| 8 Mar 2023 | CNY | 19.5 | 19.9 | 19.45 | 19.85 | 19.85 | +0.28 (+1.43%) | 12,155,856 |
| 7 Mar 2023 | CNY | 20.16 | 20.33 | 19.54 | 19.57 | 19.57 | -0.67 (-3.31%) | 15,668,126 |
| 6 Mar 2023 | CNY | 20.27 | 20.52 | 20.12 | 20.24 | 20.24 | -0.04 (-0.20%) | 17,761,561 |
| 3 Mar 2023 | CNY | 20.62 | 20.85 | 20 | 20.28 | 20.28 | +0.16 (+0.80%) | 28,128,125 |
| 2 Mar 2023 | CNY | 19.71 | 20.48 | 19.71 | 20.12 | 20.12 | +0.38 (+1.93%) | 32,914,091 |
| 1 Mar 2023 | CNY | 19.01 | 19.75 | 18.98 | 19.74 | 19.74 | +0.69 (+3.62%) | 20,008,667 |
| 28 Feb 2023 | CNY | 18.91 | 19.3 | 18.84 | 19.05 | 19.05 | +0.26 (+1.38%) | 9,681,901 |
| 27 Feb 2023 | CNY | 19.05 | 19.16 | 18.74 | 18.79 | 18.79 | -0.37 (-1.93%) | 9,766,471 |
| 24 Feb 2023 | CNY | 19.2 | 19.3 | 18.98 | 19.16 | 19.16 | +0.04 (+0.21%) | 7,278,190 |
