| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 20.28 | 20.38 | 20.01 | 20.07 | 20.07 | -0.25 (-1.23%) | 3,281,176 |
| 4 Apr 2023 | CNY | 20.67 | 20.72 | 20.3 | 20.32 | 20.32 | -0.36 (-1.74%) | 3,567,698 |
| 3 Apr 2023 | CNY | 20.62 | 20.89 | 20.5 | 20.68 | 20.68 | -0.04 (-0.19%) | 3,748,968 |
| 31 Mar 2023 | CNY | 20.88 | 21.17 | 20.69 | 20.72 | 20.72 | -0.2 (-0.96%) | 4,691,851 |
| 30 Mar 2023 | CNY | 20.39 | 21.26 | 20.21 | 20.92 | 20.92 | +0.76 (+3.77%) | 7,416,299 |
| 29 Mar 2023 | CNY | 20.75 | 20.91 | 20.12 | 20.16 | 20.16 | -0.61 (-2.94%) | 4,035,100 |
| 28 Mar 2023 | CNY | 21.14 | 21.19 | 20.77 | 20.77 | 20.77 | -0.41 (-1.94%) | 2,456,440 |
| 27 Mar 2023 | CNY | 20.68 | 21.3 | 20.6 | 21.18 | 21.18 | +0.46 (+2.22%) | 5,754,636 |
| 24 Mar 2023 | CNY | 20.46 | 20.86 | 20.35 | 20.72 | 20.72 | +0.3 (+1.47%) | 3,766,188 |
| 23 Mar 2023 | CNY | 20.3 | 20.49 | 20.27 | 20.42 | 20.42 | +0.05 (+0.25%) | 2,454,617 |
| 22 Mar 2023 | CNY | 20.37 | 20.41 | 20.12 | 20.37 | 20.37 | +0.15 (+0.74%) | 2,940,431 |
| 21 Mar 2023 | CNY | 20.1 | 20.28 | 20.05 | 20.22 | 20.22 | +0.12 (+0.60%) | 1,602,050 |
| 20 Mar 2023 | CNY | 19.86 | 20.2 | 19.81 | 20.1 | 20.1 | +0.31 (+1.57%) | 3,061,015 |
| 17 Mar 2023 | CNY | 19.76 | 19.92 | 19.7 | 19.79 | 19.79 | +0.18 (+0.92%) | 2,005,897 |
| 16 Mar 2023 | CNY | 20.07 | 20.18 | 19.52 | 19.61 | 19.61 | -0.61 (-3.02%) | 2,763,366 |
| 15 Mar 2023 | CNY | 20 | 20.25 | 19.9 | 20.22 | 20.22 | +0.36 (+1.81%) | 1,698,777 |
| 14 Mar 2023 | CNY | 20.01 | 20.21 | 19.77 | 19.86 | 19.86 | -0.26 (-1.29%) | 2,209,257 |
| 13 Mar 2023 | CNY | 20.37 | 20.68 | 20.02 | 20.12 | 20.12 | -0.3 (-1.47%) | 2,391,100 |
| 10 Mar 2023 | CNY | 20.31 | 20.56 | 20.27 | 20.42 | 20.42 | -0.09 (-0.44%) | 2,018,365 |
| 9 Mar 2023 | CNY | 20.7 | 20.75 | 20.26 | 20.51 | 20.51 | -0.2 (-0.97%) | 2,411,997 |
| 8 Mar 2023 | CNY | 20.7 | 20.92 | 20.5 | 20.71 | 20.71 | +0.01 (+0.05%) | 1,900,928 |
| 7 Mar 2023 | CNY | 21.14 | 21.17 | 20.66 | 20.7 | 20.7 | -0.44 (-2.08%) | 2,861,821 |
| 6 Mar 2023 | CNY | 21.36 | 21.39 | 20.85 | 21.14 | 21.14 | -0.12 (-0.56%) | 2,818,545 |
| 3 Mar 2023 | CNY | 21.63 | 21.8 | 21.18 | 21.26 | 21.26 | -0.37 (-1.71%) | 3,881,197 |
| 2 Mar 2023 | CNY | 21.59 | 21.8 | 21.57 | 21.63 | 21.63 | +0.03 (+0.14%) | 3,503,702 |
| 1 Mar 2023 | CNY | 21.36 | 21.62 | 21.29 | 21.6 | 21.6 | +0.2 (+0.93%) | 2,930,223 |
| 28 Feb 2023 | CNY | 21.2 | 21.4 | 21.14 | 21.4 | 21.4 | +0.29 (+1.37%) | 2,341,325 |
| 27 Feb 2023 | CNY | 21.15 | 21.44 | 21.08 | 21.11 | 21.11 | -0.33 (-1.54%) | 2,702,500 |
| 24 Feb 2023 | CNY | 21.66 | 21.88 | 21.22 | 21.44 | 21.44 | +0.2 (+0.94%) | 4,505,902 |
| 23 Feb 2023 | CNY | 21.39 | 21.45 | 21.19 | 21.24 | 21.24 | -0.1 (-0.47%) | 2,044,200 |
