| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2023 | CNY | 16.54 | 16.8 | 16.35 | 16.45 | 16.45 | -0.2 (-1.20%) | 3,222,200 |
| 3 Apr 2023 | CNY | 17.26 | 17.27 | 16.25 | 16.65 | 16.65 | -0.48 (-2.80%) | 3,958,818 |
| 31 Mar 2023 | CNY | 16.32 | 17.68 | 16.32 | 17.13 | 17.13 | +0.91 (+5.61%) | 8,057,170 |
| 30 Mar 2023 | CNY | 15.9 | 16.5 | 15.52 | 16.22 | 16.22 | +0.32 (+2.01%) | 4,276,766 |
| 29 Mar 2023 | CNY | 16.03 | 16.15 | 15.59 | 15.9 | 15.9 | -0.12 (-0.75%) | 3,128,105 |
| 28 Mar 2023 | CNY | 16 | 16.28 | 15.94 | 16.02 | 16.02 | -0.02 (-0.12%) | 1,551,000 |
| 27 Mar 2023 | CNY | 16.26 | 16.48 | 15.98 | 16.04 | 16.04 | -0.19 (-1.17%) | 2,439,300 |
| 24 Mar 2023 | CNY | 16.38 | 16.55 | 16.22 | 16.23 | 16.23 | -0.06 (-0.37%) | 2,223,800 |
| 23 Mar 2023 | CNY | 16 | 16.38 | 15.9 | 16.29 | 16.29 | +0.24 (+1.50%) | 2,290,290 |
| 22 Mar 2023 | CNY | 16.15 | 16.39 | 15.75 | 16.05 | 16.05 | -0.26 (-1.59%) | 4,041,400 |
| 21 Mar 2023 | CNY | 16.78 | 16.8 | 16.11 | 16.31 | 16.31 | -0.46 (-2.74%) | 3,759,800 |
| 20 Mar 2023 | CNY | 16.6 | 16.81 | 16.47 | 16.77 | 16.77 | +0.27 (+1.64%) | 3,585,506 |
| 17 Mar 2023 | CNY | 16.67 | 16.74 | 16.22 | 16.5 | 16.5 | -0.07 (-0.42%) | 2,385,100 |
| 16 Mar 2023 | CNY | 16.32 | 16.97 | 16.31 | 16.57 | 16.57 | +0.22 (+1.35%) | 3,858,836 |
| 15 Mar 2023 | CNY | 16.4 | 16.82 | 16 | 16.35 | 16.35 | -0.16 (-0.97%) | 3,146,037 |
| 14 Mar 2023 | CNY | 16.7 | 17.1 | 16.18 | 16.51 | 16.51 | -0.02 (-0.12%) | 4,208,900 |
| 13 Mar 2023 | CNY | 15.95 | 16.85 | 15.95 | 16.53 | 16.53 | +0.65 (+4.09%) | 4,761,929 |
| 10 Mar 2023 | CNY | 15.95 | 16.16 | 15.8 | 15.88 | 15.88 | -0.38 (-2.34%) | 2,503,905 |
| 9 Mar 2023 | CNY | 15.65 | 16.37 | 15.59 | 16.26 | 16.26 | -0.62 (-3.67%) | 6,511,499 |
| 8 Mar 2023 | CNY | 16.72 | 17.01 | 16.72 | 16.88 | 16.88 | -0.02 (-0.12%) | 2,259,957 |
| 7 Mar 2023 | CNY | 17.12 | 17.19 | 16.87 | 16.9 | 16.9 | -0.11 (-0.65%) | 2,641,900 |
| 6 Mar 2023 | CNY | 17.2 | 17.28 | 16.89 | 17.01 | 17.01 | -0.43 (-2.47%) | 4,476,613 |
| 3 Mar 2023 | CNY | 16.8 | 17.5 | 16.71 | 17.44 | 17.44 | +0.58 (+3.44%) | 6,205,722 |
| 2 Mar 2023 | CNY | 17 | 17.37 | 16.8 | 16.86 | 16.86 | -0.21 (-1.23%) | 6,292,101 |
| 1 Mar 2023 | CNY | 17.6 | 17.62 | 16.56 | 17.07 | 17.07 | -0.7 (-3.94%) | 10,939,991 |
| 28 Feb 2023 | CNY | 17.03 | 18.02 | 16.75 | 17.77 | 17.77 | +0.52 (+3.01%) | 11,202,678 |
| 27 Feb 2023 | CNY | 18.8 | 19.15 | 16.94 | 17.25 | 17.25 | -1.57 (-8.34%) | 18,697,683 |
| 24 Feb 2023 | CNY | 17.13 | 18.82 | 17.13 | 18.82 | 18.82 | +1.71 (+9.99%) | 19,854,775 |
| 23 Feb 2023 | CNY | 16.9 | 17.11 | 16.71 | 17.11 | 17.11 | +0.13 (+0.77%) | 3,985,300 |
| 22 Feb 2023 | CNY | 16.99 | 17.06 | 16.86 | 16.98 | 16.98 | +0.12 (+0.71%) | 3,042,785 |
