| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 18.19 | 18.19 | 17.59 | 17.64 | 17.64 | -0.43 (-2.38%) | 1,504,200 |
| 27 Mar 2023 | CNY | 18.19 | 18.22 | 17.85 | 18.07 | 18.07 | -0.1 (-0.55%) | 1,583,805 |
| 24 Mar 2023 | CNY | 18.18 | 18.28 | 17.96 | 18.17 | 18.17 | +0.04 (+0.22%) | 2,233,786 |
| 23 Mar 2023 | CNY | 17.76 | 18.28 | 17.66 | 18.13 | 18.13 | +0.37 (+2.08%) | 2,813,000 |
| 22 Mar 2023 | CNY | 17.75 | 17.85 | 17.63 | 17.76 | 17.76 | +0.04 (+0.23%) | 1,349,800 |
| 21 Mar 2023 | CNY | 17.32 | 17.73 | 17.32 | 17.72 | 17.72 | +0.31 (+1.78%) | 1,575,100 |
| 20 Mar 2023 | CNY | 17.29 | 17.43 | 17.13 | 17.41 | 17.41 | +0.1 (+0.58%) | 1,267,575 |
| 17 Mar 2023 | CNY | 17.16 | 17.47 | 17.16 | 17.31 | 17.31 | +0.15 (+0.87%) | 1,471,762 |
| 16 Mar 2023 | CNY | 17.58 | 17.62 | 17.1 | 17.16 | 17.16 | -0.54 (-3.05%) | 1,737,205 |
| 15 Mar 2023 | CNY | 17.54 | 17.87 | 17.48 | 17.7 | 17.7 | +0.15 (+0.85%) | 1,541,805 |
| 14 Mar 2023 | CNY | 17.43 | 17.7 | 17.12 | 17.55 | 17.55 | +0.11 (+0.63%) | 1,797,300 |
| 13 Mar 2023 | CNY | 17.54 | 17.74 | 17.32 | 17.44 | 17.44 | -0.1 (-0.57%) | 1,210,800 |
| 10 Mar 2023 | CNY | 17.8 | 17.85 | 17.53 | 17.54 | 17.54 | -0.42 (-2.34%) | 1,449,600 |
| 9 Mar 2023 | CNY | 18.03 | 18.11 | 17.8 | 17.96 | 17.96 | -0.15 (-0.83%) | 1,406,128 |
| 8 Mar 2023 | CNY | 17.56 | 18.18 | 17.42 | 18.11 | 18.11 | +0.55 (+3.13%) | 2,687,005 |
| 7 Mar 2023 | CNY | 18.02 | 18.16 | 17.54 | 17.56 | 17.56 | -0.34 (-1.90%) | 1,665,500 |
| 6 Mar 2023 | CNY | 18.02 | 18.05 | 17.81 | 17.9 | 17.9 | -0.1 (-0.56%) | 1,411,000 |
| 3 Mar 2023 | CNY | 18.32 | 18.33 | 17.91 | 18 | 18 | -0.51 (-2.76%) | 3,586,475 |
| 2 Mar 2023 | CNY | 18.3 | 18.75 | 18.13 | 18.51 | 18.51 | +0.26 (+1.42%) | 4,493,300 |
| 1 Mar 2023 | CNY | 18 | 18.27 | 17.92 | 18.25 | 18.25 | +0.25 (+1.39%) | 1,518,000 |
| 28 Feb 2023 | CNY | 18.26 | 18.36 | 17.84 | 18 | 18 | -0.15 (-0.83%) | 1,802,233 |
| 27 Feb 2023 | CNY | 18.31 | 18.37 | 18.05 | 18.15 | 18.15 | -0.25 (-1.36%) | 1,774,154 |
| 24 Feb 2023 | CNY | 18.79 | 18.84 | 18.36 | 18.4 | 18.4 | -0.41 (-2.18%) | 2,214,772 |
| 23 Feb 2023 | CNY | 18.88 | 19.15 | 18.7 | 18.81 | 18.81 | +0.13 (+0.70%) | 3,255,871 |
| 22 Feb 2023 | CNY | 18.65 | 18.88 | 18.55 | 18.68 | 18.68 | -0.17 (-0.90%) | 3,642,271 |
| 21 Feb 2023 | CNY | 18.36 | 19.35 | 18.28 | 18.85 | 18.85 | +0.95 (+5.31%) | 8,499,171 |
| 20 Feb 2023 | CNY | 17.66 | 17.95 | 17.52 | 17.9 | 17.9 | +0.31 (+1.76%) | 1,357,100 |
| 17 Feb 2023 | CNY | 17.58 | 17.86 | 17.55 | 17.59 | 17.59 | +0.04 (+0.23%) | 2,132,300 |
| 16 Feb 2023 | CNY | 18.22 | 18.29 | 17.4 | 17.55 | 17.55 | -0.64 (-3.52%) | 2,452,776 |
| 15 Feb 2023 | CNY | 18.23 | 18.4 | 18.15 | 18.19 | 18.19 | +0.02 (+0.11%) | 1,407,226 |
