| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 16.75 | 16.28 | 16.52 | 16.39 | 16.39 | -0.05 (-0.30%) | 16,054,290 |
| 28 Mar 2023 | CNY | 17.04 | 16.42 | 16.83 | 16.44 | 16.44 | -0.39 (-2.32%) | 19,336,100 |
| 27 Mar 2023 | CNY | 17.22 | 16.52 | 17.18 | 16.83 | 16.83 | -0.53 (-3.05%) | 37,293,700 |
| 24 Mar 2023 | CNY | 17.81 | 16.75 | 17.02 | 17.36 | 17.36 | +0.34 (+2.00%) | 41,758,490 |
| 23 Mar 2023 | CNY | 17.03 | 16.75 | 16.95 | 17.02 | 17.02 | +0.04 (+0.24%) | 9,966,470 |
| 22 Mar 2023 | CNY | 17.08 | 16.72 | 16.87 | 16.98 | 16.98 | +0.17 (+1.01%) | 14,511,010 |
| 21 Mar 2023 | CNY | 16.82 | 16.43 | 16.57 | 16.81 | 16.81 | +0.24 (+1.45%) | 17,787,580 |
| 20 Mar 2023 | CNY | 17.1 | 16.46 | 17.07 | 16.57 | 16.57 | -0.42 (-2.47%) | 21,141,360 |
| 17 Mar 2023 | CNY | 17.29 | 16.92 | 17.09 | 16.99 | 16.99 | +0.02 (+0.12%) | 16,314,100 |
| 16 Mar 2023 | CNY | 17.25 | 16.96 | 17.25 | 16.97 | 16.97 | -0.35 (-2.02%) | 14,333,650 |
| 15 Mar 2023 | CNY | 17.49 | 17.2 | 17.35 | 17.32 | 17.32 | +0.14 (+0.81%) | 14,964,150 |
| 14 Mar 2023 | CNY | 17.72 | 16.81 | 17.39 | 17.18 | 17.18 | -0.25 (-1.43%) | 25,050,620 |
| 13 Mar 2023 | CNY | 17.87 | 17.25 | 17.5 | 17.43 | 17.43 | -0.17 (-0.97%) | 16,647,760 |
| 10 Mar 2023 | CNY | 17.97 | 17.49 | 17.87 | 17.6 | 17.6 | -0.48 (-2.65%) | 16,997,990 |
| 9 Mar 2023 | CNY | 18.41 | 18.08 | 18.11 | 18.08 | 18.08 | -0.07 (-0.39%) | 10,988,190 |
| 8 Mar 2023 | CNY | 18.41 | 17.96 | 18.28 | 18.15 | 18.15 | -0.17 (-0.93%) | 17,390,140 |
| 7 Mar 2023 | CNY | 18.95 | 18.31 | 18.78 | 18.32 | 18.32 | -0.48 (-2.55%) | 12,103,400 |
| 6 Mar 2023 | CNY | 19.3 | 18.45 | 19.16 | 18.8 | 18.8 | -0.49 (-2.54%) | 21,674,560 |
| 3 Mar 2023 | CNY | 19.38 | 19.1 | 19.24 | 19.29 | 19.29 | +0.12 (+0.63%) | 11,691,600 |
| 2 Mar 2023 | CNY | 19.6 | 19.13 | 19.49 | 19.17 | 19.17 | -0.32 (-1.64%) | 15,259,200 |
| 1 Mar 2023 | CNY | 19.61 | 19.35 | 19.47 | 19.49 | 19.49 | -0.05 (-0.26%) | 11,744,770 |
| 28 Feb 2023 | CNY | 19.59 | 19.12 | 19.46 | 19.54 | 19.54 | +0.17 (+0.88%) | 11,160,300 |
| 27 Feb 2023 | CNY | 20 | 19.27 | 19.69 | 19.37 | 19.37 | -0.23 (-1.17%) | 10,225,380 |
| 24 Feb 2023 | CNY | 19.91 | 19.41 | 19.9 | 19.6 | 19.6 | -0.3 (-1.51%) | 9,449,650 |
| 23 Feb 2023 | CNY | 20.15 | 19.57 | 19.71 | 19.9 | 19.9 | +0.19 (+0.96%) | 16,932,280 |
| 22 Feb 2023 | CNY | 19.84 | 19.4 | 19.5 | 19.71 | 19.71 | -0.08 (-0.40%) | 12,129,730 |
| 21 Feb 2023 | CNY | 19.98 | 19.44 | 19.79 | 19.79 | 19.79 | +0.44 (+2.27%) | 22,411,790 |
| 20 Feb 2023 | CNY | 19.41 | 18.7 | 18.87 | 19.35 | 19.35 | +0.52 (+2.76%) | 18,900,440 |
| 17 Feb 2023 | CNY | 19.23 | 18.81 | 18.92 | 18.83 | 18.83 | -0.2 (-1.05%) | 12,190,500 |
| 16 Feb 2023 | CNY | 19.62 | 18.81 | 19.35 | 19.03 | 19.03 | -0.3 (-1.55%) | 24,447,020 |
