| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 16.05 | 16.4 | 16.02 | 16.27 | 16.27 | +0.12 (+0.74%) | 4,334,590 |
| 30 Mar 2023 | CNY | 15.74 | 16.17 | 15.74 | 16.15 | 16.15 | -0.27 (-1.64%) | 7,655,370 |
| 29 Mar 2023 | CNY | 16.72 | 16.73 | 16.23 | 16.42 | 16.42 | -0.39 (-2.32%) | 8,552,169 |
| 28 Mar 2023 | CNY | 16.95 | 17.2 | 16.64 | 16.81 | 16.81 | +0.34 (+2.06%) | 14,896,210 |
| 27 Mar 2023 | CNY | 16.54 | 16.57 | 16.13 | 16.47 | 16.47 | -0.05 (-0.30%) | 6,198,715 |
| 24 Mar 2023 | CNY | 16.99 | 17.03 | 16.39 | 16.52 | 16.52 | -0.57 (-3.34%) | 12,701,700 |
| 23 Mar 2023 | CNY | 17.12 | 17.24 | 16.95 | 17.09 | 17.09 | -0.07 (-0.41%) | 3,980,634 |
| 22 Mar 2023 | CNY | 17.14 | 17.33 | 17.01 | 17.16 | 17.16 | +0.08 (+0.47%) | 4,751,900 |
| 21 Mar 2023 | CNY | 17.02 | 17.17 | 16.71 | 17.08 | 17.08 | +0.18 (+1.07%) | 5,741,404 |
| 20 Mar 2023 | CNY | 17.14 | 17.31 | 16.8 | 16.9 | 16.9 | -0.22 (-1.29%) | 6,448,200 |
| 17 Mar 2023 | CNY | 16.85 | 17.57 | 16.77 | 17.12 | 17.12 | +0.33 (+1.97%) | 8,860,062 |
| 16 Mar 2023 | CNY | 16.91 | 17.12 | 16.76 | 16.79 | 16.79 | -0.69 (-3.95%) | 9,185,031 |
| 15 Mar 2023 | CNY | 16.96 | 17.58 | 16.9 | 17.48 | 17.48 | +0.46 (+2.70%) | 10,314,563 |
| 14 Mar 2023 | CNY | 18.01 | 18.07 | 16.98 | 17.02 | 17.02 | -1.27 (-6.94%) | 20,459,917 |
| 13 Mar 2023 | CNY | 18.25 | 18.75 | 17.99 | 18.29 | 18.29 | +0.4 (+2.24%) | 12,027,286 |
| 10 Mar 2023 | CNY | 18.3 | 18.45 | 17.89 | 17.89 | 17.89 | -0.54 (-2.93%) | 6,497,927 |
| 9 Mar 2023 | CNY | 18.6 | 18.97 | 18.4 | 18.43 | 18.43 | -0.36 (-1.92%) | 9,594,663 |
| 8 Mar 2023 | CNY | 19.37 | 19.37 | 18.61 | 18.79 | 18.79 | -1.02 (-5.15%) | 15,281,302 |
| 7 Mar 2023 | CNY | 19.12 | 20.15 | 19.12 | 19.81 | 19.81 | +0.79 (+4.15%) | 20,135,497 |
| 6 Mar 2023 | CNY | 19.15 | 19.3 | 18.85 | 19.02 | 19.02 | +0.14 (+0.74%) | 5,817,894 |
| 3 Mar 2023 | CNY | 19 | 19.15 | 18.73 | 18.88 | 18.88 | -0.12 (-0.63%) | 6,140,735 |
| 2 Mar 2023 | CNY | 19.24 | 19.28 | 18.97 | 19 | 19 | -0.24 (-1.25%) | 7,307,900 |
| 1 Mar 2023 | CNY | 19.25 | 19.36 | 19.12 | 19.24 | 19.24 | -0.01 (-0.05%) | 4,781,728 |
| 28 Feb 2023 | CNY | 19.32 | 19.4 | 19.01 | 19.25 | 19.25 | -0.07 (-0.36%) | 3,680,400 |
| 27 Feb 2023 | CNY | 19.1 | 19.63 | 19.05 | 19.32 | 19.32 | +0.22 (+1.15%) | 6,456,885 |
| 24 Feb 2023 | CNY | 19.13 | 19.3 | 18.96 | 19.1 | 19.1 | +0.17 (+0.90%) | 6,261,093 |
| 23 Feb 2023 | CNY | 19.03 | 19.29 | 18.83 | 18.93 | 18.93 | +0.13 (+0.69%) | 5,425,365 |
| 22 Feb 2023 | CNY | 18.73 | 19.07 | 18.61 | 18.8 | 18.8 | -0.04 (-0.21%) | 2,991,100 |
| 21 Feb 2023 | CNY | 18.78 | 19.09 | 18.63 | 18.84 | 18.84 | +0.12 (+0.64%) | 3,651,400 |
| 20 Feb 2023 | CNY | 18.58 | 18.8 | 18.53 | 18.72 | 18.72 | +0.02 (+0.11%) | 3,885,774 |
