| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 18.81 | 20.22 | 18.81 | 19.5 | 19.5 | +0.38 (+1.99%) | 12,900,521 |
| 6 Apr 2023 | CNY | 19.25 | 19.86 | 18.8 | 19.12 | 19.12 | +0.03 (+0.16%) | 14,605,810 |
| 4 Apr 2023 | CNY | 18.3 | 19.24 | 18.18 | 19.09 | 19.09 | +0.66 (+3.58%) | 15,989,594 |
| 3 Apr 2023 | CNY | 18.01 | 18.52 | 17.81 | 18.43 | 18.43 | +0.45 (+2.50%) | 16,613,708 |
| 31 Mar 2023 | CNY | 17.98 | 18.15 | 17.65 | 17.98 | 17.98 | -0.04 (-0.22%) | 11,934,151 |
| 30 Mar 2023 | CNY | 17.5 | 18.06 | 17.33 | 18.02 | 18.02 | +0.56 (+3.21%) | 16,649,389 |
| 29 Mar 2023 | CNY | 16.8 | 17.82 | 16.79 | 17.46 | 17.46 | +0.73 (+4.36%) | 21,429,865 |
| 28 Mar 2023 | CNY | 16.55 | 17.05 | 16.5 | 16.73 | 16.73 | +0.23 (+1.39%) | 14,921,664 |
| 27 Mar 2023 | CNY | 16.5 | 16.6 | 16.26 | 16.5 | 16.5 | +0.01 (+0.06%) | 11,220,668 |
| 24 Mar 2023 | CNY | 16.89 | 16.95 | 16.19 | 16.49 | 16.49 | -0.3 (-1.79%) | 26,245,452 |
| 23 Mar 2023 | CNY | 17.09 | 17.25 | 16.64 | 16.79 | 16.79 | -0.34 (-1.98%) | 23,168,885 |
| 22 Mar 2023 | CNY | 17.51 | 17.76 | 17.1 | 17.13 | 17.13 | -0.37 (-2.11%) | 7,146,858 |
| 21 Mar 2023 | CNY | 17 | 17.75 | 17 | 17.5 | 17.5 | +0.49 (+2.88%) | 15,800,920 |
| 20 Mar 2023 | CNY | 17.5 | 17.59 | 16.95 | 17.01 | 17.01 | -0.47 (-2.69%) | 9,963,615 |
| 17 Mar 2023 | CNY | 17.12 | 17.58 | 17.1 | 17.48 | 17.48 | +0.43 (+2.52%) | 13,876,628 |
| 16 Mar 2023 | CNY | 17.47 | 17.56 | 16.88 | 17.05 | 17.05 | -0.41 (-2.35%) | 18,196,236 |
| 15 Mar 2023 | CNY | 18 | 18.34 | 17.27 | 17.46 | 17.46 | -0.61 (-3.38%) | 15,763,991 |
| 14 Mar 2023 | CNY | 17.87 | 18.39 | 17.8 | 18.07 | 18.07 | -0.01 (-0.06%) | 13,283,952 |
| 13 Mar 2023 | CNY | 17.31 | 18.1 | 17.31 | 18.08 | 18.08 | +0.73 (+4.21%) | 15,917,387 |
| 10 Mar 2023 | CNY | 17.47 | 17.93 | 17.29 | 17.35 | 17.35 | -0.25 (-1.42%) | 10,385,137 |
| 9 Mar 2023 | CNY | 17.44 | 17.78 | 17.35 | 17.6 | 17.6 | +0.16 (+0.92%) | 9,922,544 |
| 8 Mar 2023 | CNY | 17.3 | 17.56 | 17.2 | 17.44 | 17.44 | +0.04 (+0.23%) | 6,865,098 |
| 7 Mar 2023 | CNY | 17.79 | 17.87 | 17.31 | 17.4 | 17.4 | -0.41 (-2.30%) | 9,741,820 |
| 6 Mar 2023 | CNY | 17.95 | 17.95 | 17.6 | 17.81 | 17.81 | +0.04 (+0.23%) | 8,519,308 |
| 3 Mar 2023 | CNY | 17.89 | 18.11 | 17.73 | 17.77 | 17.77 | -0.17 (-0.95%) | 8,980,564 |
| 2 Mar 2023 | CNY | 17.93 | 18.16 | 17.81 | 17.94 | 17.94 | -0.06 (-0.33%) | 10,935,188 |
| 1 Mar 2023 | CNY | 17.99 | 18.06 | 17.65 | 18 | 18 | +0.02 (+0.11%) | 11,046,746 |
| 28 Feb 2023 | CNY | 18.06 | 18.09 | 17.8 | 17.98 | 17.98 | -0.04 (-0.22%) | 9,965,645 |
| 27 Feb 2023 | CNY | 17.18 | 18.18 | 17.11 | 18.02 | 18.02 | +0.83 (+4.83%) | 20,902,931 |
| 24 Feb 2023 | CNY | 17.46 | 17.55 | 17.12 | 17.19 | 17.19 | -0.21 (-1.21%) | 9,857,603 |
