| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 18.07 | 18.35 | 17.4 | 17.45 | 17.45 | -0.57 (-3.16%) | 5,590,976 |
| 7 Apr 2023 | CNY | 17.69 | 18.08 | 17.52 | 18.02 | 18.02 | +0.34 (+1.92%) | 4,741,889 |
| 6 Apr 2023 | CNY | 17.98 | 17.98 | 17.36 | 17.68 | 17.68 | -0.41 (-2.27%) | 6,938,600 |
| 4 Apr 2023 | CNY | 18.37 | 18.4 | 17.91 | 18.09 | 18.09 | -0.37 (-2.00%) | 5,123,335 |
| 3 Apr 2023 | CNY | 18.26 | 18.51 | 17.9 | 18.46 | 18.46 | +0.05 (+0.27%) | 7,482,867 |
| 31 Mar 2023 | CNY | 18.05 | 18.49 | 17.87 | 18.41 | 18.41 | +0.47 (+2.62%) | 4,504,980 |
| 30 Mar 2023 | CNY | 18.39 | 18.48 | 17.8 | 17.94 | 17.94 | -0.54 (-2.92%) | 5,783,319 |
| 29 Mar 2023 | CNY | 18.67 | 18.7 | 18.07 | 18.48 | 18.48 | -0.39 (-2.07%) | 9,555,853 |
| 28 Mar 2023 | CNY | 18.82 | 19.96 | 18.77 | 18.87 | 18.87 | +0.08 (+0.43%) | 12,273,347 |
| 27 Mar 2023 | CNY | 18.7 | 18.9 | 18.38 | 18.79 | 18.79 | +0.03 (+0.16%) | 6,107,327 |
| 24 Mar 2023 | CNY | 18.96 | 18.98 | 18.46 | 18.76 | 18.76 | -0.24 (-1.26%) | 6,987,533 |
| 23 Mar 2023 | CNY | 18.67 | 19.18 | 18.4 | 19 | 19 | +0.33 (+1.77%) | 11,352,044 |
| 22 Mar 2023 | CNY | 18.02 | 18.68 | 17.9 | 18.67 | 18.67 | +0.66 (+3.66%) | 10,026,702 |
| 21 Mar 2023 | CNY | 17.8 | 18.18 | 17.54 | 18.01 | 18.01 | +0.18 (+1.01%) | 5,184,188 |
| 20 Mar 2023 | CNY | 18.1 | 18.39 | 17.75 | 17.83 | 17.83 | -0.56 (-3.05%) | 6,483,536 |
| 17 Mar 2023 | CNY | 17.75 | 18.58 | 17.75 | 18.39 | 18.39 | +0.67 (+3.78%) | 10,950,958 |
| 16 Mar 2023 | CNY | 17.98 | 17.98 | 17.54 | 17.72 | 17.72 | -0.12 (-0.67%) | 4,545,893 |
| 15 Mar 2023 | CNY | 18.53 | 18.64 | 17.79 | 17.84 | 17.84 | -0.67 (-3.62%) | 8,497,480 |
| 14 Mar 2023 | CNY | 18.41 | 18.53 | 18.03 | 18.51 | 18.51 | -0.13 (-0.70%) | 10,847,421 |
| 13 Mar 2023 | CNY | 17.88 | 18.76 | 17.7 | 18.64 | 18.64 | +0.68 (+3.79%) | 13,326,492 |
| 10 Mar 2023 | CNY | 17.8 | 18.36 | 17.8 | 17.96 | 17.96 | -0.14 (-0.77%) | 9,254,929 |
| 9 Mar 2023 | CNY | 17.77 | 18.14 | 17.47 | 18.1 | 18.1 | +0.23 (+1.29%) | 8,910,777 |
| 8 Mar 2023 | CNY | 17.22 | 18.14 | 17.22 | 17.87 | 17.87 | +0.65 (+3.77%) | 10,263,667 |
| 7 Mar 2023 | CNY | 17.71 | 17.84 | 17.19 | 17.22 | 17.22 | -0.58 (-3.26%) | 8,264,376 |
| 6 Mar 2023 | CNY | 17.75 | 18.19 | 17.74 | 17.8 | 17.8 | +0.06 (+0.34%) | 10,845,072 |
| 3 Mar 2023 | CNY | 17.88 | 18 | 17.53 | 17.74 | 17.74 | -0.23 (-1.28%) | 11,201,733 |
| 2 Mar 2023 | CNY | 18.68 | 18.92 | 17.97 | 17.97 | 17.97 | -0.25 (-1.37%) | 24,649,088 |
| 1 Mar 2023 | CNY | 16.56 | 18.22 | 16.52 | 18.22 | 18.22 | +1.66 (+10.02%) | 17,188,778 |
| 28 Feb 2023 | CNY | 16.4 | 17.01 | 16.38 | 16.56 | 16.56 | +0.33 (+2.03%) | 2,764,627 |
| 27 Feb 2023 | CNY | 16.45 | 16.46 | 16.2 | 16.23 | 16.23 | -0.28 (-1.70%) | 1,461,142 |
