| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 19.4 | 20.73 | 19.36 | 20.71 | 20.71 | +1.35 (+6.97%) | 19,311,395 |
| 30 Mar 2023 | CNY | 19.6 | 19.73 | 19.05 | 19.36 | 19.36 | -0.24 (-1.22%) | 7,699,236 |
| 29 Mar 2023 | CNY | 19.63 | 20.27 | 19.28 | 19.6 | 19.6 | -0.22 (-1.11%) | 13,263,113 |
| 28 Mar 2023 | CNY | 18.58 | 20.18 | 18.45 | 19.82 | 19.82 | +1.38 (+7.48%) | 16,693,890 |
| 27 Mar 2023 | CNY | 17.93 | 18.7 | 17.75 | 18.44 | 18.44 | +0.45 (+2.50%) | 12,874,621 |
| 24 Mar 2023 | CNY | 19.19 | 19.3 | 17.75 | 17.99 | 17.99 | -1.18 (-6.16%) | 21,922,644 |
| 23 Mar 2023 | CNY | 18.89 | 19.28 | 17.84 | 19.17 | 19.17 | +0.08 (+0.42%) | 19,311,634 |
| 22 Mar 2023 | CNY | 19.19 | 19.33 | 18.81 | 19.09 | 19.09 | +0.02 (+0.10%) | 9,262,989 |
| 21 Mar 2023 | CNY | 18.6 | 19.62 | 18.43 | 19.07 | 19.07 | +0.01 (+0.05%) | 17,245,999 |
| 20 Mar 2023 | CNY | 20.8 | 20.8 | 19.06 | 19.06 | 19.06 | -2.12 (-10.01%) | 19,048,398 |
| 17 Mar 2023 | CNY | 21.3 | 21.99 | 20.7 | 21.18 | 21.18 | -0.33 (-1.53%) | 13,186,037 |
| 16 Mar 2023 | CNY | 20.56 | 21.69 | 20.32 | 21.51 | 21.51 | +0.96 (+4.67%) | 15,243,037 |
| 15 Mar 2023 | CNY | 20.3 | 21.03 | 20.3 | 20.55 | 20.55 | +0.43 (+2.14%) | 10,793,957 |
| 14 Mar 2023 | CNY | 20.87 | 21.05 | 20 | 20.12 | 20.12 | -0.68 (-3.27%) | 10,083,941 |
| 13 Mar 2023 | CNY | 19.26 | 21.08 | 19.07 | 20.8 | 20.8 | +1.34 (+6.89%) | 18,450,250 |
| 10 Mar 2023 | CNY | 19.83 | 19.97 | 19.36 | 19.46 | 19.46 | -0.47 (-2.36%) | 9,600,176 |
| 9 Mar 2023 | CNY | 19.04 | 20.06 | 18.82 | 19.93 | 19.93 | +0.97 (+5.12%) | 14,189,047 |
| 8 Mar 2023 | CNY | 19.32 | 19.59 | 18.82 | 18.96 | 18.96 | -0.36 (-1.86%) | 10,023,687 |
| 7 Mar 2023 | CNY | 18.88 | 20.05 | 18.75 | 19.32 | 19.32 | +0.45 (+2.38%) | 18,062,014 |
| 6 Mar 2023 | CNY | 18.33 | 19.16 | 18.2 | 18.87 | 18.87 | +0.43 (+2.33%) | 9,907,576 |
| 3 Mar 2023 | CNY | 18.85 | 18.89 | 18.09 | 18.44 | 18.44 | -0.32 (-1.71%) | 10,618,994 |
| 2 Mar 2023 | CNY | 18.6 | 19.18 | 18.48 | 18.76 | 18.76 | +0.02 (+0.11%) | 8,751,920 |
| 1 Mar 2023 | CNY | 18.22 | 18.93 | 18 | 18.74 | 18.74 | +0.52 (+2.85%) | 16,866,534 |
| 28 Feb 2023 | CNY | 17.2 | 18.3 | 17.01 | 18.22 | 18.22 | +1.13 (+6.61%) | 16,790,228 |
| 27 Feb 2023 | CNY | 17.35 | 17.44 | 17.03 | 17.09 | 17.09 | -0.18 (-1.04%) | 4,569,500 |
| 24 Feb 2023 | CNY | 17.4 | 17.58 | 17.17 | 17.27 | 17.27 | -0.12 (-0.69%) | 3,413,378 |
| 23 Feb 2023 | CNY | 17.44 | 17.5 | 17.21 | 17.39 | 17.39 | -0.04 (-0.23%) | 4,471,744 |
| 22 Feb 2023 | CNY | 17.7 | 17.84 | 17.4 | 17.43 | 17.43 | -0.29 (-1.64%) | 6,492,414 |
| 21 Feb 2023 | CNY | 17.42 | 17.95 | 17.33 | 17.72 | 17.72 | +0.34 (+1.96%) | 7,309,501 |
| 20 Feb 2023 | CNY | 17.67 | 17.76 | 17.15 | 17.38 | 17.38 | -0.29 (-1.64%) | 8,449,909 |
