| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 17.28 | 17.45 | 16.59 | 16.74 | 16.74 | -0.54 (-3.13%) | 5,536,361 |
| 27 Mar 2023 | CNY | 17.15 | 17.38 | 16.7 | 17.28 | 17.28 | +0.18 (+1.05%) | 4,844,594 |
| 24 Mar 2023 | CNY | 16.66 | 17.3 | 16.66 | 17.1 | 17.1 | +0.49 (+2.95%) | 6,069,790 |
| 23 Mar 2023 | CNY | 16.77 | 17.05 | 16.48 | 16.61 | 16.61 | -0.16 (-0.95%) | 4,652,001 |
| 22 Mar 2023 | CNY | 17.21 | 17.94 | 16.7 | 16.77 | 16.77 | -0.5 (-2.90%) | 7,351,700 |
| 21 Mar 2023 | CNY | 16.88 | 17.33 | 16.73 | 17.27 | 17.27 | +0.37 (+2.19%) | 3,244,514 |
| 20 Mar 2023 | CNY | 16.77 | 17.18 | 16.34 | 16.9 | 16.9 | +0.2 (+1.20%) | 5,528,099 |
| 17 Mar 2023 | CNY | 16.92 | 17.51 | 16.6 | 16.7 | 16.7 | -0.09 (-0.54%) | 5,325,100 |
| 16 Mar 2023 | CNY | 16.98 | 17.19 | 16.63 | 16.79 | 16.79 | -0.34 (-1.98%) | 4,611,700 |
| 15 Mar 2023 | CNY | 17.72 | 17.72 | 17.08 | 17.13 | 17.13 | -0.34 (-1.95%) | 3,771,914 |
| 14 Mar 2023 | CNY | 17.64 | 18.03 | 17.43 | 17.47 | 17.47 | -0.16 (-0.91%) | 4,540,099 |
| 13 Mar 2023 | CNY | 17.97 | 18.18 | 17.5 | 17.63 | 17.63 | -0.19 (-1.07%) | 3,569,500 |
| 10 Mar 2023 | CNY | 18.23 | 18.4 | 17.7 | 17.82 | 17.82 | -0.31 (-1.71%) | 3,512,503 |
| 9 Mar 2023 | CNY | 18.51 | 18.61 | 17.96 | 18.13 | 18.13 | -0.26 (-1.41%) | 2,297,770 |
| 8 Mar 2023 | CNY | 18.28 | 18.66 | 18.2 | 18.39 | 18.39 | -0.21 (-1.13%) | 2,269,600 |
| 7 Mar 2023 | CNY | 18.27 | 18.75 | 18.18 | 18.6 | 18.6 | +0.27 (+1.47%) | 5,352,233 |
| 6 Mar 2023 | CNY | 19.08 | 19.08 | 18.18 | 18.33 | 18.33 | -0.94 (-4.88%) | 6,749,400 |
| 3 Mar 2023 | CNY | 18.97 | 19.33 | 18.13 | 19.27 | 19.27 | +0.19 (+1.00%) | 9,281,586 |
| 2 Mar 2023 | CNY | 19.53 | 19.83 | 19.04 | 19.08 | 19.08 | -0.65 (-3.29%) | 6,839,692 |
| 1 Mar 2023 | CNY | 19.85 | 20.08 | 19.23 | 19.73 | 19.73 | -0.1 (-0.50%) | 7,529,590 |
| 28 Feb 2023 | CNY | 19.01 | 20.1 | 18.61 | 19.83 | 19.83 | +0.99 (+5.25%) | 12,607,800 |
| 27 Feb 2023 | CNY | 19.92 | 19.92 | 18.83 | 18.84 | 18.84 | -1.26 (-6.27%) | 10,830,084 |
| 24 Feb 2023 | CNY | 19.85 | 20.18 | 19.41 | 20.1 | 20.1 | +0.12 (+0.60%) | 7,959,760 |
| 23 Feb 2023 | CNY | 20.89 | 20.89 | 19.57 | 19.98 | 19.98 | -1.06 (-5.04%) | 13,730,601 |
| 22 Feb 2023 | CNY | 19.99 | 21.48 | 19.71 | 21.04 | 21.04 | +1.37 (+6.96%) | 20,161,917 |
| 21 Feb 2023 | CNY | 19.05 | 20.68 | 19.05 | 19.67 | 19.67 | +0.59 (+3.09%) | 20,557,244 |
| 20 Feb 2023 | CNY | 18.22 | 19.22 | 17.68 | 19.08 | 19.08 | +1.12 (+6.24%) | 13,321,600 |
| 17 Feb 2023 | CNY | 17.96 | 18.5 | 17.88 | 17.96 | 17.96 | 0.0 (0.0%) | 7,259,489 |
| 16 Feb 2023 | CNY | 19 | 19.48 | 17.69 | 17.96 | 17.96 | -0.81 (-4.32%) | 12,153,236 |
| 15 Feb 2023 | CNY | 18.42 | 18.94 | 18.42 | 18.77 | 18.77 | +0.14 (+0.75%) | 6,591,530 |
