| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 17.14 | 17.2 | 16.92 | 17.04 | 17.04 | -0.11 (-0.64%) | 47,063,464 |
| 30 Mar 2023 | CNY | 16.7 | 17.3 | 16.55 | 17.15 | 17.15 | +0.3 (+1.78%) | 100,793,224 |
| 29 Mar 2023 | CNY | 16.87 | 16.96 | 16.7 | 16.85 | 16.85 | +0.06 (+0.36%) | 45,390,711 |
| 28 Mar 2023 | CNY | 16.75 | 16.89 | 16.6 | 16.79 | 16.79 | +0.32 (+1.94%) | 70,655,962 |
| 27 Mar 2023 | CNY | 16.7 | 16.7 | 16.4 | 16.47 | 16.47 | -0.23 (-1.38%) | 54,849,134 |
| 24 Mar 2023 | CNY | 16.89 | 16.89 | 16.62 | 16.7 | 16.7 | -0.31 (-1.82%) | 60,297,333 |
| 23 Mar 2023 | CNY | 16.85 | 17.15 | 16.58 | 17.01 | 17.01 | +0.18 (+1.07%) | 60,203,373 |
| 22 Mar 2023 | CNY | 17 | 17.13 | 16.72 | 16.83 | 16.83 | -0.05 (-0.30%) | 54,564,949 |
| 21 Mar 2023 | CNY | 17.09 | 17.1 | 16.57 | 16.88 | 16.88 | -0.08 (-0.47%) | 55,504,407 |
| 20 Mar 2023 | CNY | 17.31 | 17.66 | 16.85 | 16.96 | 16.96 | -0.51 (-2.92%) | 100,311,992 |
| 17 Mar 2023 | CNY | 17.02 | 17.7 | 17.02 | 17.47 | 17.47 | +0.54 (+3.19%) | 83,405,892 |
| 16 Mar 2023 | CNY | 17.36 | 17.39 | 16.8 | 16.93 | 16.93 | -0.94 (-5.26%) | 109,731,696 |
| 15 Mar 2023 | CNY | 17.78 | 18.11 | 17.41 | 17.87 | 17.87 | -0.04 (-0.22%) | 70,587,858 |
| 14 Mar 2023 | CNY | 18.21 | 18.36 | 17.85 | 17.91 | 17.91 | -0.5 (-2.72%) | 65,067,897 |
| 13 Mar 2023 | CNY | 17.77 | 18.46 | 17.69 | 18.41 | 18.41 | +0.86 (+4.90%) | 88,407,032 |
| 10 Mar 2023 | CNY | 18.02 | 18.15 | 17.5 | 17.55 | 17.55 | -0.65 (-3.57%) | 67,784,842 |
| 9 Mar 2023 | CNY | 17.97 | 18.52 | 17.9 | 18.2 | 18.2 | +0.08 (+0.44%) | 69,616,568 |
| 8 Mar 2023 | CNY | 17.95 | 18.16 | 17.77 | 18.12 | 18.12 | -0.09 (-0.49%) | 90,169,843 |
| 7 Mar 2023 | CNY | 17.25 | 18.92 | 17.25 | 18.21 | 18.21 | +1.01 (+5.87%) | 173,701,597 |
| 6 Mar 2023 | CNY | 17.32 | 17.51 | 17.04 | 17.2 | 17.2 | +0.02 (+0.12%) | 74,352,664 |
| 3 Mar 2023 | CNY | 16.68 | 17.34 | 16.55 | 17.18 | 17.18 | +0.51 (+3.06%) | 139,571,691 |
| 2 Mar 2023 | CNY | 16.16 | 16.81 | 16.14 | 16.67 | 16.67 | +0.53 (+3.28%) | 120,310,858 |
| 1 Mar 2023 | CNY | 15.99 | 16.16 | 15.98 | 16.14 | 16.14 | +0.17 (+1.06%) | 39,510,853 |
| 28 Feb 2023 | CNY | 15.95 | 16.02 | 15.9 | 15.97 | 15.97 | +0.02 (+0.13%) | 15,529,717 |
| 27 Feb 2023 | CNY | 15.97 | 16.03 | 15.9 | 15.95 | 15.95 | -0.03 (-0.19%) | 17,447,993 |
| 24 Feb 2023 | CNY | 16.14 | 16.14 | 15.89 | 15.98 | 15.98 | -0.11 (-0.68%) | 20,271,861 |
| 23 Feb 2023 | CNY | 16.08 | 16.14 | 16.03 | 16.09 | 16.09 | -0.05 (-0.31%) | 30,873,116 |
| 22 Feb 2023 | CNY | 15.98 | 16.28 | 15.96 | 16.14 | 16.14 | +0.09 (+0.56%) | 46,662,501 |
| 21 Feb 2023 | CNY | 16.06 | 16.16 | 16.01 | 16.05 | 16.05 | 0.0 (0.0%) | 47,023,115 |
| 20 Feb 2023 | CNY | 15.83 | 16.07 | 15.76 | 16.05 | 16.05 | +0.2 (+1.26%) | 43,377,441 |
