| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 17.8 | 17.8 | 17.61 | 17.76 | 17.76 | -0.07 (-0.39%) | 11,885,124 |
| 4 Apr 2023 | CNY | 17.68 | 17.95 | 17.59 | 17.83 | 17.83 | +0.15 (+0.85%) | 14,615,629 |
| 3 Apr 2023 | CNY | 17.44 | 17.77 | 17.44 | 17.68 | 17.68 | +0.16 (+0.91%) | 13,938,635 |
| 31 Mar 2023 | CNY | 17.51 | 17.59 | 17.35 | 17.52 | 17.52 | -0.03 (-0.17%) | 10,197,560 |
| 30 Mar 2023 | CNY | 17.61 | 17.64 | 17.28 | 17.55 | 17.55 | -0.03 (-0.17%) | 15,359,271 |
| 29 Mar 2023 | CNY | 17.58 | 17.66 | 17.42 | 17.58 | 17.58 | -0.02 (-0.11%) | 10,307,232 |
| 28 Mar 2023 | CNY | 17.72 | 17.77 | 17.5 | 17.6 | 17.6 | -0.13 (-0.73%) | 13,674,181 |
| 27 Mar 2023 | CNY | 18.03 | 18.07 | 17.59 | 17.73 | 17.73 | -0.37 (-2.04%) | 21,958,503 |
| 24 Mar 2023 | CNY | 18.23 | 18.23 | 17.9 | 18.1 | 18.1 | -0.19 (-1.04%) | 19,295,185 |
| 23 Mar 2023 | CNY | 18.2 | 18.48 | 18.1 | 18.29 | 18.29 | -0.03 (-0.16%) | 21,607,034 |
| 22 Mar 2023 | CNY | 17.96 | 18.35 | 17.8 | 18.32 | 18.32 | +0.37 (+2.06%) | 33,374,940 |
| 21 Mar 2023 | CNY | 17.88 | 18.1 | 17.78 | 17.95 | 17.95 | +0.37 (+2.10%) | 26,730,568 |
| 20 Mar 2023 | CNY | 17.93 | 17.93 | 17.51 | 17.58 | 17.58 | -0.35 (-1.95%) | 19,785,655 |
| 17 Mar 2023 | CNY | 17.82 | 18.14 | 17.45 | 17.93 | 17.93 | +0.37 (+2.11%) | 30,901,518 |
| 16 Mar 2023 | CNY | 17.39 | 18.18 | 17.25 | 17.56 | 17.56 | +0.05 (+0.29%) | 25,843,465 |
| 15 Mar 2023 | CNY | 17.66 | 17.76 | 17.46 | 17.51 | 17.51 | -0.23 (-1.30%) | 17,055,178 |
| 14 Mar 2023 | CNY | 17.6 | 17.95 | 17.44 | 17.74 | 17.74 | +0.14 (+0.80%) | 16,268,058 |
| 13 Mar 2023 | CNY | 17.7 | 17.81 | 17.41 | 17.6 | 17.6 | -0.08 (-0.45%) | 11,696,671 |
| 10 Mar 2023 | CNY | 17.59 | 17.87 | 17.58 | 17.68 | 17.68 | -0.09 (-0.51%) | 10,373,883 |
| 9 Mar 2023 | CNY | 17.87 | 17.95 | 17.63 | 17.77 | 17.77 | -0.1 (-0.56%) | 10,983,728 |
| 8 Mar 2023 | CNY | 17.57 | 17.98 | 17.5 | 17.87 | 17.87 | +0.27 (+1.53%) | 16,392,917 |
| 7 Mar 2023 | CNY | 17.99 | 17.99 | 17.55 | 17.6 | 17.6 | -0.44 (-2.44%) | 20,699,320 |
| 6 Mar 2023 | CNY | 18 | 18.17 | 17.86 | 18.04 | 18.04 | +0.09 (+0.50%) | 24,709,467 |
| 3 Mar 2023 | CNY | 17.6 | 18.05 | 17.35 | 17.95 | 17.95 | +0.46 (+2.63%) | 31,188,761 |
| 2 Mar 2023 | CNY | 17.21 | 17.59 | 17.18 | 17.49 | 17.49 | +0.28 (+1.63%) | 21,370,852 |
| 1 Mar 2023 | CNY | 17.21 | 17.24 | 17.12 | 17.21 | 17.21 | 0.0 (0.0%) | 13,023,035 |
| 28 Feb 2023 | CNY | 17.19 | 17.22 | 17.09 | 17.21 | 17.21 | +0.1 (+0.58%) | 8,722,767 |
| 27 Feb 2023 | CNY | 17.09 | 17.29 | 17.03 | 17.11 | 17.11 | -0.06 (-0.35%) | 11,414,807 |
| 24 Feb 2023 | CNY | 17.1 | 17.32 | 17.01 | 17.17 | 17.17 | +0.07 (+0.41%) | 13,671,370 |
| 23 Feb 2023 | CNY | 17.33 | 17.34 | 17.01 | 17.1 | 17.1 | -0.18 (-1.04%) | 15,707,683 |
