| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 17.65 | 17.87 | 17.35 | 17.72 | 17.72 | +0.18 (+1.03%) | 3,468,244 |
| 28 Mar 2023 | CNY | 18.14 | 18.14 | 17.53 | 17.54 | 17.54 | -0.51 (-2.83%) | 3,425,530 |
| 27 Mar 2023 | CNY | 18.5 | 18.5 | 17.97 | 18.05 | 18.05 | -0.4 (-2.17%) | 5,049,516 |
| 24 Mar 2023 | CNY | 18.83 | 18.83 | 18.43 | 18.45 | 18.45 | -0.34 (-1.81%) | 2,307,708 |
| 23 Mar 2023 | CNY | 18.83 | 19.04 | 18.56 | 18.79 | 18.79 | -0.13 (-0.69%) | 3,923,239 |
| 22 Mar 2023 | CNY | 19.02 | 19.22 | 18.83 | 18.92 | 18.92 | -0.04 (-0.21%) | 4,328,645 |
| 21 Mar 2023 | CNY | 18.98 | 19.01 | 18.67 | 18.96 | 18.96 | +0.08 (+0.42%) | 2,528,976 |
| 20 Mar 2023 | CNY | 18.83 | 19.02 | 18.28 | 18.88 | 18.88 | +0.04 (+0.21%) | 3,767,026 |
| 17 Mar 2023 | CNY | 18.38 | 19.12 | 18.3 | 18.84 | 18.84 | +0.46 (+2.50%) | 4,774,728 |
| 16 Mar 2023 | CNY | 18.36 | 18.6 | 18.16 | 18.38 | 18.38 | -0.1 (-0.54%) | 2,067,033 |
| 15 Mar 2023 | CNY | 18.56 | 18.87 | 18.35 | 18.48 | 18.48 | -0.14 (-0.75%) | 2,496,431 |
| 14 Mar 2023 | CNY | 18.62 | 18.83 | 18.21 | 18.62 | 18.62 | +0.07 (+0.38%) | 4,363,288 |
| 13 Mar 2023 | CNY | 18.02 | 18.7 | 17.88 | 18.55 | 18.55 | +0.38 (+2.09%) | 3,939,410 |
| 10 Mar 2023 | CNY | 18.46 | 18.54 | 18.12 | 18.17 | 18.17 | -0.41 (-2.21%) | 1,973,073 |
| 9 Mar 2023 | CNY | 18.55 | 18.72 | 18.29 | 18.58 | 18.58 | +0.18 (+0.98%) | 2,150,292 |
| 8 Mar 2023 | CNY | 18.06 | 18.53 | 18.06 | 18.4 | 18.4 | +0.05 (+0.27%) | 2,055,536 |
| 7 Mar 2023 | CNY | 19.15 | 19.15 | 18.25 | 18.35 | 18.35 | -0.65 (-3.42%) | 4,904,308 |
| 6 Mar 2023 | CNY | 19.18 | 19.38 | 18.88 | 19 | 19 | -0.17 (-0.89%) | 2,222,330 |
| 3 Mar 2023 | CNY | 19.48 | 19.65 | 18.99 | 19.17 | 19.17 | -0.23 (-1.19%) | 2,890,317 |
| 2 Mar 2023 | CNY | 19.31 | 19.63 | 19.21 | 19.4 | 19.4 | +0.01 (+0.05%) | 2,948,473 |
| 1 Mar 2023 | CNY | 19.63 | 19.88 | 19.29 | 19.39 | 19.39 | -0.23 (-1.17%) | 4,108,851 |
| 28 Feb 2023 | CNY | 18.69 | 19.75 | 18.65 | 19.62 | 19.62 | +1.04 (+5.60%) | 6,960,812 |
| 27 Feb 2023 | CNY | 18.79 | 18.93 | 18.48 | 18.58 | 18.58 | -0.29 (-1.54%) | 2,214,165 |
| 24 Feb 2023 | CNY | 18.99 | 19.17 | 18.68 | 18.87 | 18.87 | -0.12 (-0.63%) | 2,208,095 |
| 23 Feb 2023 | CNY | 19 | 19.49 | 18.85 | 18.99 | 18.99 | +0.04 (+0.21%) | 3,408,164 |
| 22 Feb 2023 | CNY | 19.1 | 19.11 | 18.8 | 18.95 | 18.95 | -0.26 (-1.35%) | 1,938,712 |
| 21 Feb 2023 | CNY | 19.15 | 19.46 | 18.91 | 19.21 | 19.21 | +0.11 (+0.58%) | 2,897,314 |
| 20 Feb 2023 | CNY | 18.56 | 19.26 | 18.56 | 19.1 | 19.1 | +0.51 (+2.74%) | 3,879,891 |
| 17 Feb 2023 | CNY | 18.67 | 19.19 | 18.55 | 18.59 | 18.59 | +0.01 (+0.05%) | 4,289,839 |
| 16 Feb 2023 | CNY | 19.48 | 19.58 | 18.51 | 18.58 | 18.58 | -1.02 (-5.20%) | 5,299,482 |
