| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 22.04 | 22.19 | 21.76 | 21.94 | 21.94 | -0.18 (-0.81%) | 17,164,109 |
| 30 Mar 2023 | CNY | 20.79 | 22.16 | 20.7 | 22.12 | 22.12 | +1.33 (+6.40%) | 29,603,111 |
| 29 Mar 2023 | CNY | 20.64 | 20.88 | 20.44 | 20.79 | 20.79 | +0.25 (+1.22%) | 15,794,903 |
| 28 Mar 2023 | CNY | 20.49 | 20.92 | 20.37 | 20.54 | 20.54 | -0.01 (-0.05%) | 16,842,341 |
| 27 Mar 2023 | CNY | 20.24 | 20.8 | 19.68 | 20.55 | 20.55 | +0.18 (+0.88%) | 26,565,291 |
| 24 Mar 2023 | CNY | 20.18 | 20.45 | 19.78 | 20.37 | 20.37 | +0.14 (+0.69%) | 23,163,838 |
| 23 Mar 2023 | CNY | 19.49 | 20.42 | 19.46 | 20.23 | 20.23 | +0.63 (+3.21%) | 28,173,330 |
| 22 Mar 2023 | CNY | 19.3 | 19.85 | 19.2 | 19.6 | 19.6 | +0.18 (+0.93%) | 17,918,317 |
| 21 Mar 2023 | CNY | 19.56 | 19.74 | 19.22 | 19.42 | 19.42 | +0.08 (+0.41%) | 17,271,395 |
| 20 Mar 2023 | CNY | 19.6 | 19.98 | 19.29 | 19.34 | 19.34 | -0.45 (-2.27%) | 21,566,928 |
| 17 Mar 2023 | CNY | 19.89 | 20.19 | 19.7 | 19.79 | 19.79 | +0.04 (+0.20%) | 18,637,679 |
| 16 Mar 2023 | CNY | 20.32 | 20.4 | 19.61 | 19.75 | 19.75 | -0.86 (-4.17%) | 24,723,083 |
| 15 Mar 2023 | CNY | 21.14 | 21.22 | 20.6 | 20.61 | 20.61 | -0.24 (-1.15%) | 18,955,836 |
| 14 Mar 2023 | CNY | 21.55 | 21.59 | 20.8 | 20.85 | 20.85 | -0.9 (-4.14%) | 26,534,730 |
| 13 Mar 2023 | CNY | 21.51 | 21.88 | 21.41 | 21.75 | 21.75 | +0.22 (+1.02%) | 15,973,256 |
| 10 Mar 2023 | CNY | 22.08 | 22.2 | 21.4 | 21.53 | 21.53 | -0.55 (-2.49%) | 16,369,520 |
| 9 Mar 2023 | CNY | 22.02 | 22.44 | 21.82 | 22.08 | 22.08 | +0.04 (+0.18%) | 17,900,078 |
| 8 Mar 2023 | CNY | 22.06 | 22.18 | 21.75 | 22.04 | 22.04 | +0.22 (+1.01%) | 13,950,458 |
| 7 Mar 2023 | CNY | 21.98 | 22.31 | 21.75 | 21.82 | 21.82 | -0.04 (-0.18%) | 23,151,380 |
| 6 Mar 2023 | CNY | 22.55 | 22.66 | 21.65 | 21.86 | 21.86 | -0.84 (-3.70%) | 29,131,482 |
| 3 Mar 2023 | CNY | 22.59 | 23.08 | 22.25 | 22.7 | 22.7 | +0.12 (+0.53%) | 19,352,311 |
| 2 Mar 2023 | CNY | 22.3 | 23.12 | 22.18 | 22.58 | 22.58 | +0.18 (+0.80%) | 17,942,631 |
| 1 Mar 2023 | CNY | 22.24 | 22.66 | 22.22 | 22.4 | 22.4 | +0.1 (+0.45%) | 21,194,392 |
| 28 Feb 2023 | CNY | 22.86 | 22.91 | 22.23 | 22.3 | 22.3 | -0.66 (-2.87%) | 21,490,157 |
| 27 Feb 2023 | CNY | 22.56 | 23.5 | 22.56 | 22.96 | 22.96 | +0.47 (+2.09%) | 26,777,911 |
| 24 Feb 2023 | CNY | 22.48 | 22.72 | 22.17 | 22.49 | 22.49 | -0.03 (-0.13%) | 18,070,010 |
| 23 Feb 2023 | CNY | 23.55 | 23.6 | 22.31 | 22.52 | 22.52 | -0.41 (-1.79%) | 37,874,165 |
| 22 Feb 2023 | CNY | 22.35 | 23.27 | 22.28 | 22.93 | 22.93 | +0.32 (+1.42%) | 31,643,755 |
| 21 Feb 2023 | CNY | 21.73 | 22.75 | 21.21 | 22.61 | 22.61 | +1.5 (+7.11%) | 45,199,813 |
| 20 Feb 2023 | CNY | 20.15 | 21.15 | 20.15 | 21.11 | 21.11 | +1.04 (+5.18%) | 45,306,731 |
