| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 15.99 | 16.4 | 15.75 | 16.3 | 16.3 | +0.52 (+3.30%) | 1,292,573 |
| 30 Mar 2023 | CNY | 15.9 | 15.9 | 15.59 | 15.78 | 15.78 | +0.03 (+0.19%) | 458,800 |
| 29 Mar 2023 | CNY | 15.98 | 16.03 | 15.7 | 15.75 | 15.75 | -0.17 (-1.07%) | 403,300 |
| 28 Mar 2023 | CNY | 16.06 | 16.07 | 15.8 | 15.92 | 15.92 | -0.02 (-0.13%) | 477,553 |
| 27 Mar 2023 | CNY | 16.08 | 16.14 | 15.83 | 15.94 | 15.94 | -0.19 (-1.18%) | 563,104 |
| 24 Mar 2023 | CNY | 16.2 | 16.24 | 16.07 | 16.13 | 16.13 | -0.05 (-0.31%) | 427,355 |
| 23 Mar 2023 | CNY | 16.17 | 16.3 | 16.06 | 16.18 | 16.18 | +0.01 (+0.06%) | 599,904 |
| 22 Mar 2023 | CNY | 15.96 | 16.17 | 15.96 | 16.17 | 16.17 | +0.21 (+1.32%) | 556,297 |
| 21 Mar 2023 | CNY | 15.79 | 15.99 | 15.62 | 15.96 | 15.96 | +0.3 (+1.92%) | 560,900 |
| 20 Mar 2023 | CNY | 16.04 | 16.04 | 15.66 | 15.66 | 15.66 | -0.24 (-1.51%) | 615,416 |
| 17 Mar 2023 | CNY | 15.91 | 16 | 15.86 | 15.9 | 15.9 | +0.12 (+0.76%) | 552,600 |
| 16 Mar 2023 | CNY | 15.95 | 16.01 | 15.78 | 15.78 | 15.78 | -0.24 (-1.50%) | 533,000 |
| 15 Mar 2023 | CNY | 15.9 | 16.03 | 15.88 | 16.02 | 16.02 | +0.18 (+1.14%) | 589,100 |
| 14 Mar 2023 | CNY | 16.1 | 16.14 | 15.71 | 15.84 | 15.84 | -0.27 (-1.68%) | 811,835 |
| 13 Mar 2023 | CNY | 16.28 | 16.3 | 15.89 | 16.11 | 16.11 | -0.2 (-1.23%) | 1,079,553 |
| 10 Mar 2023 | CNY | 16.37 | 16.45 | 16.25 | 16.31 | 16.31 | -0.06 (-0.37%) | 756,806 |
| 9 Mar 2023 | CNY | 16.58 | 16.62 | 16.35 | 16.37 | 16.37 | -0.24 (-1.44%) | 794,600 |
| 8 Mar 2023 | CNY | 16.48 | 16.63 | 16.34 | 16.61 | 16.61 | +0.11 (+0.67%) | 1,012,816 |
| 7 Mar 2023 | CNY | 16.88 | 16.97 | 16.5 | 16.5 | 16.5 | -0.38 (-2.25%) | 1,281,516 |
| 6 Mar 2023 | CNY | 16.94 | 16.96 | 16.79 | 16.88 | 16.88 | -0.03 (-0.18%) | 872,016 |
| 3 Mar 2023 | CNY | 17.4 | 17.4 | 16.88 | 16.91 | 16.91 | -0.44 (-2.54%) | 2,341,637 |
| 2 Mar 2023 | CNY | 17.18 | 17.52 | 17 | 17.35 | 17.35 | +0.17 (+0.99%) | 3,186,022 |
| 1 Mar 2023 | CNY | 17.71 | 17.86 | 16.94 | 17.18 | 17.18 | -0.48 (-2.72%) | 4,024,060 |
| 28 Feb 2023 | CNY | 17.17 | 17.66 | 17.17 | 17.66 | 17.66 | +0.49 (+2.85%) | 3,845,659 |
| 27 Feb 2023 | CNY | 17.09 | 17.45 | 16.9 | 17.17 | 17.17 | +0.07 (+0.41%) | 2,718,316 |
| 24 Feb 2023 | CNY | 16.92 | 17.24 | 16.75 | 17.1 | 17.1 | +0.23 (+1.36%) | 1,554,078 |
| 23 Feb 2023 | CNY | 16.78 | 17 | 16.75 | 16.87 | 16.87 | +0.14 (+0.84%) | 1,563,818 |
| 22 Feb 2023 | CNY | 16.53 | 16.74 | 16.41 | 16.73 | 16.73 | +0.18 (+1.09%) | 855,259 |
| 21 Feb 2023 | CNY | 16.61 | 16.71 | 16.47 | 16.55 | 16.55 | +0.04 (+0.24%) | 951,020 |
| 20 Feb 2023 | CNY | 16.36 | 16.52 | 16.19 | 16.51 | 16.51 | +0.28 (+1.73%) | 647,500 |
