| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 19.96 | 20.33 | 19.96 | 20.17 | 20.17 | +0.19 (+0.95%) | 10,995,568 |
| 30 Mar 2023 | CNY | 19.92 | 19.99 | 19.76 | 19.98 | 19.98 | +0.06 (+0.30%) | 6,763,482 |
| 29 Mar 2023 | CNY | 20.14 | 20.14 | 19.85 | 19.92 | 19.92 | -0.17 (-0.85%) | 7,873,013 |
| 28 Mar 2023 | CNY | 19.94 | 20.34 | 19.81 | 20.09 | 20.09 | +0.22 (+1.11%) | 15,985,224 |
| 27 Mar 2023 | CNY | 19.64 | 20.02 | 19.54 | 19.87 | 19.87 | +0.23 (+1.17%) | 13,501,706 |
| 24 Mar 2023 | CNY | 19.95 | 19.98 | 19.52 | 19.64 | 19.64 | -0.2 (-1.01%) | 12,974,479 |
| 23 Mar 2023 | CNY | 20.23 | 20.24 | 19.7 | 19.84 | 19.84 | -0.31 (-1.54%) | 12,641,481 |
| 22 Mar 2023 | CNY | 19.96 | 20.23 | 19.95 | 20.15 | 20.15 | +0.11 (+0.55%) | 7,661,289 |
| 21 Mar 2023 | CNY | 19.54 | 20.1 | 19.5 | 20.04 | 20.04 | +0.62 (+3.19%) | 13,625,842 |
| 20 Mar 2023 | CNY | 19.59 | 19.65 | 19.31 | 19.42 | 19.42 | -0.28 (-1.42%) | 12,791,968 |
| 17 Mar 2023 | CNY | 20.05 | 20.16 | 19.7 | 19.7 | 19.7 | -0.3 (-1.50%) | 13,523,611 |
| 16 Mar 2023 | CNY | 20.08 | 20.27 | 19.91 | 20 | 20 | -0.12 (-0.60%) | 9,926,175 |
| 15 Mar 2023 | CNY | 19.93 | 20.34 | 19.92 | 20.12 | 20.12 | +0.22 (+1.11%) | 11,422,986 |
| 14 Mar 2023 | CNY | 19.98 | 20.29 | 19.8 | 19.9 | 19.9 | -0.07 (-0.35%) | 13,338,468 |
| 13 Mar 2023 | CNY | 20 | 20.1 | 19.74 | 19.97 | 19.97 | -0.06 (-0.30%) | 13,629,547 |
| 10 Mar 2023 | CNY | 20 | 20.14 | 19.84 | 20.03 | 20.03 | -0.12 (-0.60%) | 9,371,889 |
| 9 Mar 2023 | CNY | 20.22 | 20.38 | 20.04 | 20.15 | 20.15 | +0.04 (+0.20%) | 8,192,426 |
| 8 Mar 2023 | CNY | 20 | 20.25 | 19.91 | 20.11 | 20.11 | +0.03 (+0.15%) | 9,924,976 |
| 7 Mar 2023 | CNY | 20.57 | 20.63 | 20.08 | 20.08 | 20.08 | -0.5 (-2.43%) | 13,015,464 |
| 6 Mar 2023 | CNY | 20.2 | 20.65 | 20.17 | 20.58 | 20.58 | +0.41 (+2.03%) | 18,484,527 |
| 3 Mar 2023 | CNY | 20.53 | 20.61 | 20.11 | 20.17 | 20.17 | -0.36 (-1.75%) | 17,903,346 |
| 2 Mar 2023 | CNY | 20.8 | 20.86 | 20.52 | 20.53 | 20.53 | -0.32 (-1.53%) | 10,875,886 |
| 1 Mar 2023 | CNY | 20.81 | 20.9 | 20.68 | 20.85 | 20.85 | +0.11 (+0.53%) | 10,270,755 |
| 28 Feb 2023 | CNY | 20.55 | 20.79 | 20.38 | 20.74 | 20.74 | +0.23 (+1.12%) | 15,206,975 |
| 27 Feb 2023 | CNY | 20.67 | 20.88 | 20.4 | 20.51 | 20.51 | -0.16 (-0.77%) | 12,798,717 |
| 24 Feb 2023 | CNY | 20.75 | 20.83 | 20.56 | 20.67 | 20.67 | -0.09 (-0.43%) | 10,647,175 |
| 23 Feb 2023 | CNY | 21 | 21.15 | 20.65 | 20.76 | 20.76 | -0.28 (-1.33%) | 18,183,415 |
| 22 Feb 2023 | CNY | 21 | 21.29 | 20.83 | 21.04 | 21.04 | -0.08 (-0.38%) | 15,336,075 |
| 21 Feb 2023 | CNY | 21.36 | 21.37 | 21 | 21.12 | 21.12 | -0.24 (-1.12%) | 19,655,194 |
| 20 Feb 2023 | CNY | 21.52 | 21.56 | 21.02 | 21.36 | 21.36 | +0.02 (+0.09%) | 16,800,935 |
