| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 21.47 | 21.76 | 21.42 | 21.68 | 21.68 | +0.19 (+0.88%) | 2,374,960 |
| 6 Apr 2023 | CNY | 21.64 | 21.64 | 21.45 | 21.49 | 21.49 | -0.16 (-0.74%) | 1,194,400 |
| 4 Apr 2023 | CNY | 21.97 | 22 | 21.55 | 21.65 | 21.65 | -0.35 (-1.59%) | 1,978,584 |
| 3 Apr 2023 | CNY | 21.78 | 22.2 | 21.75 | 22 | 22 | +0.12 (+0.55%) | 1,785,270 |
| 31 Mar 2023 | CNY | 21.55 | 21.92 | 21.53 | 21.88 | 21.88 | +0.34 (+1.58%) | 1,170,842 |
| 30 Mar 2023 | CNY | 21.74 | 21.78 | 21.4 | 21.54 | 21.54 | -0.16 (-0.74%) | 1,519,307 |
| 29 Mar 2023 | CNY | 21.95 | 21.99 | 21.59 | 21.7 | 21.7 | -0.26 (-1.18%) | 1,811,788 |
| 28 Mar 2023 | CNY | 22.19 | 22.24 | 21.87 | 21.96 | 21.96 | -0.17 (-0.77%) | 1,408,907 |
| 27 Mar 2023 | CNY | 22.26 | 22.26 | 21.85 | 22.13 | 22.13 | -0.05 (-0.23%) | 1,409,808 |
| 24 Mar 2023 | CNY | 22.33 | 22.37 | 22.13 | 22.18 | 22.18 | -0.13 (-0.58%) | 1,413,728 |
| 23 Mar 2023 | CNY | 22.3 | 22.35 | 22.16 | 22.31 | 22.31 | +0.01 (+0.04%) | 1,386,442 |
| 22 Mar 2023 | CNY | 22.35 | 22.48 | 22.18 | 22.3 | 22.3 | -0.02 (-0.09%) | 1,420,055 |
| 21 Mar 2023 | CNY | 22.07 | 22.35 | 21.84 | 22.32 | 22.32 | +0.33 (+1.50%) | 2,014,434 |
| 20 Mar 2023 | CNY | 21.9 | 22.1 | 21.81 | 21.99 | 21.99 | +0.02 (+0.09%) | 1,452,275 |
| 17 Mar 2023 | CNY | 22.12 | 22.21 | 21.93 | 21.97 | 21.97 | 0.0 (0.0%) | 1,621,690 |
| 16 Mar 2023 | CNY | 22.6 | 22.6 | 21.9 | 21.97 | 21.97 | -0.73 (-3.22%) | 2,755,588 |
| 15 Mar 2023 | CNY | 22.6 | 22.74 | 22.47 | 22.7 | 22.7 | +0.25 (+1.11%) | 1,613,869 |
| 14 Mar 2023 | CNY | 22.76 | 22.95 | 22.16 | 22.45 | 22.45 | -0.43 (-1.88%) | 2,066,491 |
| 13 Mar 2023 | CNY | 22.7 | 23 | 22.67 | 22.88 | 22.88 | +0.05 (+0.22%) | 1,323,600 |
| 10 Mar 2023 | CNY | 23.09 | 23.3 | 22.73 | 22.83 | 22.83 | -0.4 (-1.72%) | 1,777,202 |
| 9 Mar 2023 | CNY | 23.52 | 23.52 | 23.16 | 23.23 | 23.23 | -0.19 (-0.81%) | 1,683,374 |
| 8 Mar 2023 | CNY | 23.8 | 23.8 | 23.3 | 23.42 | 23.42 | -0.14 (-0.59%) | 1,270,787 |
| 7 Mar 2023 | CNY | 24.15 | 24.26 | 23.55 | 23.56 | 23.56 | -0.46 (-1.92%) | 2,314,943 |
| 6 Mar 2023 | CNY | 23.92 | 24.19 | 23.72 | 24.02 | 24.02 | +0.01 (+0.04%) | 2,599,136 |
| 3 Mar 2023 | CNY | 24.32 | 24.59 | 24.01 | 24.01 | 24.01 | -0.25 (-1.03%) | 2,800,482 |
| 2 Mar 2023 | CNY | 23.56 | 24.39 | 23.56 | 24.26 | 24.26 | +0.2 (+0.83%) | 3,434,588 |
| 1 Mar 2023 | CNY | 23.57 | 24.07 | 23.57 | 24.06 | 24.06 | +0.32 (+1.35%) | 1,996,016 |
| 28 Feb 2023 | CNY | 23.6 | 23.75 | 23.51 | 23.74 | 23.74 | +0.26 (+1.11%) | 1,283,164 |
| 27 Feb 2023 | CNY | 23.57 | 23.85 | 23.43 | 23.48 | 23.48 | -0.34 (-1.43%) | 1,551,900 |
| 24 Feb 2023 | CNY | 24.04 | 24.2 | 23.6 | 23.82 | 23.82 | -0.01 (-0.04%) | 2,096,766 |
