| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 17.1 | 17.22 | 17.1 | 17.13 | 17.13 | +0.04 (+0.23%) | 1,018,836 |
| 6 Apr 2023 | CNY | 17.54 | 17.54 | 16.96 | 17.09 | 17.09 | -0.45 (-2.57%) | 2,146,275 |
| 4 Apr 2023 | CNY | 17.9 | 17.9 | 17.49 | 17.54 | 17.54 | -0.35 (-1.96%) | 2,588,306 |
| 3 Apr 2023 | CNY | 17.82 | 17.91 | 17.65 | 17.89 | 17.89 | +0.13 (+0.73%) | 1,464,729 |
| 31 Mar 2023 | CNY | 17.84 | 17.89 | 17.71 | 17.76 | 17.76 | -0.02 (-0.11%) | 845,892 |
| 30 Mar 2023 | CNY | 17.9 | 18 | 17.7 | 17.78 | 17.78 | -0.22 (-1.22%) | 988,078 |
| 29 Mar 2023 | CNY | 17.88 | 18.15 | 17.77 | 18 | 18 | +0.12 (+0.67%) | 1,228,056 |
| 28 Mar 2023 | CNY | 18.09 | 18.22 | 17.88 | 17.88 | 17.88 | -0.2 (-1.11%) | 1,031,104 |
| 27 Mar 2023 | CNY | 18.2 | 18.28 | 17.9 | 18.08 | 18.08 | -0.19 (-1.04%) | 1,246,705 |
| 24 Mar 2023 | CNY | 18.02 | 18.39 | 17.97 | 18.27 | 18.27 | +0.31 (+1.73%) | 1,905,435 |
| 23 Mar 2023 | CNY | 18.17 | 18.17 | 17.88 | 17.96 | 17.96 | -0.17 (-0.94%) | 1,168,243 |
| 22 Mar 2023 | CNY | 18.19 | 18.25 | 18.04 | 18.13 | 18.13 | +0.03 (+0.17%) | 989,037 |
| 21 Mar 2023 | CNY | 17.95 | 18.16 | 17.95 | 18.1 | 18.1 | +0.08 (+0.44%) | 984,303 |
| 20 Mar 2023 | CNY | 17.8 | 18.06 | 17.48 | 18.02 | 18.02 | +0.22 (+1.24%) | 1,630,200 |
| 17 Mar 2023 | CNY | 17.8 | 17.91 | 17.71 | 17.8 | 17.8 | +0.06 (+0.34%) | 1,084,184 |
| 16 Mar 2023 | CNY | 18.03 | 18.07 | 17.72 | 17.74 | 17.74 | -0.39 (-2.15%) | 1,165,000 |
| 15 Mar 2023 | CNY | 18.11 | 18.32 | 18.11 | 18.13 | 18.13 | +0.08 (+0.44%) | 1,141,200 |
| 14 Mar 2023 | CNY | 18.15 | 18.15 | 17.58 | 18.05 | 18.05 | -0.11 (-0.61%) | 1,643,120 |
| 13 Mar 2023 | CNY | 18.02 | 18.25 | 18 | 18.16 | 18.16 | +0.08 (+0.44%) | 1,201,045 |
| 10 Mar 2023 | CNY | 18.17 | 18.22 | 18.02 | 18.08 | 18.08 | 0.0 (0.0%) | 1,311,536 |
| 9 Mar 2023 | CNY | 18.3 | 18.32 | 18.02 | 18.08 | 18.08 | -0.08 (-0.44%) | 1,239,200 |
| 8 Mar 2023 | CNY | 18.03 | 18.25 | 18 | 18.16 | 18.16 | +0.11 (+0.61%) | 1,412,402 |
| 7 Mar 2023 | CNY | 18.87 | 18.87 | 18.05 | 18.05 | 18.05 | -0.73 (-3.89%) | 2,550,320 |
| 6 Mar 2023 | CNY | 18.73 | 18.89 | 18.51 | 18.78 | 18.78 | +0.06 (+0.32%) | 1,241,350 |
| 3 Mar 2023 | CNY | 18.87 | 18.91 | 18.58 | 18.72 | 18.72 | -0.21 (-1.11%) | 1,845,143 |
| 2 Mar 2023 | CNY | 19.07 | 19.24 | 18.9 | 18.93 | 18.93 | -0.17 (-0.89%) | 2,172,300 |
| 1 Mar 2023 | CNY | 18.61 | 19.28 | 18.53 | 19.1 | 19.1 | +0.41 (+2.19%) | 3,750,845 |
| 28 Feb 2023 | CNY | 18.69 | 18.86 | 18.52 | 18.69 | 18.69 | -0.1 (-0.53%) | 1,951,800 |
| 27 Feb 2023 | CNY | 18.55 | 19.17 | 18.43 | 18.79 | 18.79 | +0.19 (+1.02%) | 3,277,000 |
| 24 Feb 2023 | CNY | 18.75 | 18.75 | 18.45 | 18.6 | 18.6 | -0.03 (-0.16%) | 1,397,175 |
