| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 18.41 | 18.42 | 17.7 | 17.74 | 17.74 | -0.65 (-3.53%) | 2,408,100 |
| 7 Apr 2023 | CNY | 17.61 | 18.48 | 17.46 | 18.39 | 18.39 | +0.82 (+4.67%) | 3,420,897 |
| 6 Apr 2023 | CNY | 17.32 | 17.63 | 17.06 | 17.57 | 17.57 | +0.25 (+1.44%) | 1,098,000 |
| 4 Apr 2023 | CNY | 17.68 | 17.69 | 17.23 | 17.32 | 17.32 | -0.36 (-2.04%) | 1,480,400 |
| 3 Apr 2023 | CNY | 17.45 | 17.73 | 17.35 | 17.68 | 17.68 | +0.25 (+1.43%) | 1,295,100 |
| 31 Mar 2023 | CNY | 17.25 | 17.57 | 17.25 | 17.43 | 17.43 | 0.0 (0.0%) | 834,100 |
| 30 Mar 2023 | CNY | 17.38 | 17.72 | 17.07 | 17.43 | 17.43 | +0.04 (+0.23%) | 1,068,100 |
| 29 Mar 2023 | CNY | 17.67 | 17.84 | 17.3 | 17.39 | 17.39 | -0.27 (-1.53%) | 867,141 |
| 28 Mar 2023 | CNY | 18 | 18 | 17.66 | 17.66 | 17.66 | -0.19 (-1.06%) | 996,600 |
| 27 Mar 2023 | CNY | 17.95 | 18.28 | 17.75 | 17.85 | 17.85 | -0.14 (-0.78%) | 1,621,800 |
| 24 Mar 2023 | CNY | 17.9 | 18.16 | 17.88 | 17.99 | 17.99 | -0.04 (-0.22%) | 1,490,097 |
| 23 Mar 2023 | CNY | 18.06 | 18.09 | 17.88 | 18.03 | 18.03 | -0.1 (-0.55%) | 1,002,200 |
| 22 Mar 2023 | CNY | 18.38 | 18.38 | 18 | 18.13 | 18.13 | -0.14 (-0.77%) | 1,208,900 |
| 21 Mar 2023 | CNY | 17.92 | 18.46 | 17.89 | 18.27 | 18.27 | +0.46 (+2.58%) | 1,938,000 |
| 20 Mar 2023 | CNY | 17.76 | 18.18 | 17.57 | 17.81 | 17.81 | -0.13 (-0.72%) | 1,914,600 |
| 17 Mar 2023 | CNY | 17.19 | 18.33 | 17.19 | 17.94 | 17.94 | +0.88 (+5.16%) | 3,111,201 |
| 16 Mar 2023 | CNY | 17.56 | 17.56 | 17 | 17.06 | 17.06 | -0.5 (-2.85%) | 1,341,700 |
| 15 Mar 2023 | CNY | 17.35 | 17.76 | 17.33 | 17.56 | 17.56 | +0.23 (+1.33%) | 875,400 |
| 14 Mar 2023 | CNY | 17.61 | 17.7 | 16.91 | 17.33 | 17.33 | -0.26 (-1.48%) | 1,255,280 |
| 13 Mar 2023 | CNY | 17.58 | 17.89 | 17.39 | 17.59 | 17.59 | 0.0 (0.0%) | 1,056,100 |
| 10 Mar 2023 | CNY | 18.17 | 18.17 | 17.58 | 17.59 | 17.59 | -0.59 (-3.25%) | 1,915,211 |
| 9 Mar 2023 | CNY | 18.64 | 18.64 | 18.08 | 18.18 | 18.18 | -0.38 (-2.05%) | 1,152,500 |
| 8 Mar 2023 | CNY | 18.32 | 18.56 | 18.08 | 18.56 | 18.56 | +0.37 (+2.03%) | 1,360,800 |
| 7 Mar 2023 | CNY | 18.71 | 18.8 | 18.16 | 18.19 | 18.19 | -0.57 (-3.04%) | 1,899,500 |
| 6 Mar 2023 | CNY | 18.75 | 19 | 18.65 | 18.76 | 18.76 | +0.04 (+0.21%) | 1,572,700 |
| 3 Mar 2023 | CNY | 18.63 | 18.94 | 18.5 | 18.72 | 18.72 | +0.09 (+0.48%) | 1,666,001 |
| 2 Mar 2023 | CNY | 18.6 | 18.82 | 18.5 | 18.63 | 18.63 | +0.03 (+0.16%) | 1,486,900 |
| 1 Mar 2023 | CNY | 18.87 | 18.88 | 18.51 | 18.6 | 18.6 | -0.15 (-0.80%) | 1,592,902 |
| 28 Feb 2023 | CNY | 18.79 | 18.97 | 18.6 | 18.75 | 18.75 | -0.05 (-0.27%) | 1,361,733 |
| 27 Feb 2023 | CNY | 19.23 | 19.26 | 18.73 | 18.8 | 18.8 | -0.47 (-2.44%) | 2,330,503 |
