| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 19.83 | 20.08 | 19.74 | 19.84 | 19.84 | -0.09 (-0.45%) | 1,697,969 |
| 27 Mar 2023 | CNY | 19.67 | 20.08 | 19.3 | 19.93 | 19.93 | +0.28 (+1.42%) | 2,473,446 |
| 24 Mar 2023 | CNY | 19.6 | 19.95 | 19.42 | 19.65 | 19.65 | +0.06 (+0.31%) | 2,399,220 |
| 23 Mar 2023 | CNY | 19.42 | 19.8 | 19.26 | 19.59 | 19.59 | +0.09 (+0.46%) | 2,035,613 |
| 22 Mar 2023 | CNY | 19.71 | 20.12 | 19.31 | 19.5 | 19.5 | -0.21 (-1.07%) | 2,584,680 |
| 21 Mar 2023 | CNY | 19.08 | 19.71 | 18.83 | 19.71 | 19.71 | +0.61 (+3.19%) | 2,328,821 |
| 20 Mar 2023 | CNY | 19.18 | 19.28 | 18.68 | 19.1 | 19.1 | 0.0 (0.0%) | 2,011,981 |
| 17 Mar 2023 | CNY | 19.5 | 19.59 | 18.75 | 19.1 | 19.1 | -0.18 (-0.93%) | 2,694,562 |
| 16 Mar 2023 | CNY | 19.68 | 19.74 | 19.1 | 19.28 | 19.28 | -0.27 (-1.38%) | 1,554,179 |
| 15 Mar 2023 | CNY | 19.54 | 19.93 | 19.42 | 19.55 | 19.55 | +0.13 (+0.67%) | 1,517,296 |
| 14 Mar 2023 | CNY | 19.64 | 19.76 | 19 | 19.42 | 19.42 | -0.14 (-0.72%) | 1,989,131 |
| 13 Mar 2023 | CNY | 20.23 | 20.32 | 19.53 | 19.56 | 19.56 | -0.73 (-3.60%) | 2,729,903 |
| 10 Mar 2023 | CNY | 20.21 | 20.5 | 19.81 | 20.29 | 20.29 | -0.16 (-0.78%) | 3,376,811 |
| 9 Mar 2023 | CNY | 20.48 | 20.59 | 20.28 | 20.45 | 20.45 | -0.02 (-0.10%) | 1,698,640 |
| 8 Mar 2023 | CNY | 20.2 | 20.53 | 20.12 | 20.47 | 20.47 | +0.11 (+0.54%) | 1,724,402 |
| 7 Mar 2023 | CNY | 20.52 | 20.62 | 20.16 | 20.36 | 20.36 | -0.09 (-0.44%) | 3,552,370 |
| 6 Mar 2023 | CNY | 20.61 | 20.65 | 20.32 | 20.45 | 20.45 | -0.16 (-0.78%) | 1,802,912 |
| 3 Mar 2023 | CNY | 20.75 | 20.83 | 20.43 | 20.61 | 20.61 | +0.01 (+0.05%) | 2,151,338 |
| 2 Mar 2023 | CNY | 21.25 | 21.25 | 20.31 | 20.6 | 20.6 | -0.5 (-2.37%) | 3,149,977 |
| 1 Mar 2023 | CNY | 21 | 21.28 | 20.82 | 21.1 | 21.1 | +0.12 (+0.57%) | 2,229,071 |
| 28 Feb 2023 | CNY | 21.07 | 21.18 | 20.81 | 20.98 | 20.98 | -0.09 (-0.43%) | 1,145,106 |
| 27 Feb 2023 | CNY | 20.83 | 21.49 | 20.82 | 21.07 | 21.07 | +0.14 (+0.67%) | 2,103,376 |
| 24 Feb 2023 | CNY | 20.92 | 21.28 | 20.82 | 20.93 | 20.93 | +0.01 (+0.05%) | 1,825,610 |
| 23 Feb 2023 | CNY | 20.9 | 21.17 | 20.8 | 20.92 | 20.92 | +0.02 (+0.10%) | 1,679,195 |
| 22 Feb 2023 | CNY | 20.88 | 21.2 | 20.65 | 20.9 | 20.9 | 0.0 (0.0%) | 1,298,593 |
| 21 Feb 2023 | CNY | 21.16 | 21.27 | 20.71 | 20.9 | 20.9 | -0.05 (-0.24%) | 2,455,077 |
| 20 Feb 2023 | CNY | 21.33 | 21.49 | 20.73 | 20.95 | 20.95 | -0.41 (-1.92%) | 3,422,015 |
| 17 Feb 2023 | CNY | 21.32 | 21.68 | 21.25 | 21.36 | 21.36 | -0.05 (-0.23%) | 2,292,425 |
| 16 Feb 2023 | CNY | 22.13 | 22.32 | 20 | 21.41 | 21.41 | -0.72 (-3.25%) | 4,414,496 |
| 15 Feb 2023 | CNY | 22.23 | 22.33 | 21.95 | 22.13 | 22.13 | -0.02 (-0.09%) | 2,624,197 |
