| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 19.49 | 20.01 | 19.48 | 19.93 | 19.93 | +0.43 (+2.21%) | 2,991,867 |
| 31 Mar 2023 | CNY | 19.85 | 19.98 | 19.42 | 19.5 | 19.5 | -0.42 (-2.11%) | 1,889,300 |
| 30 Mar 2023 | CNY | 19.92 | 20.08 | 19.68 | 19.92 | 19.92 | +0.02 (+0.10%) | 1,719,020 |
| 29 Mar 2023 | CNY | 20.16 | 20.45 | 19.86 | 19.9 | 19.9 | -0.33 (-1.63%) | 2,171,100 |
| 28 Mar 2023 | CNY | 20.13 | 20.73 | 20.04 | 20.23 | 20.23 | +0.16 (+0.80%) | 2,750,100 |
| 27 Mar 2023 | CNY | 19.99 | 20.6 | 19.99 | 20.07 | 20.07 | +0.01 (+0.05%) | 2,730,569 |
| 24 Mar 2023 | CNY | 19.99 | 20.15 | 19.83 | 20.06 | 20.06 | +0.13 (+0.65%) | 1,321,100 |
| 23 Mar 2023 | CNY | 20.27 | 20.27 | 19.76 | 19.93 | 19.93 | -0.39 (-1.92%) | 3,338,100 |
| 22 Mar 2023 | CNY | 20.16 | 20.65 | 20.1 | 20.32 | 20.32 | +0.23 (+1.14%) | 2,739,906 |
| 21 Mar 2023 | CNY | 19.23 | 20.52 | 19.2 | 20.09 | 20.09 | +0.88 (+4.58%) | 5,346,010 |
| 20 Mar 2023 | CNY | 19.09 | 19.46 | 18.93 | 19.21 | 19.21 | -0.04 (-0.21%) | 3,891,711 |
| 17 Mar 2023 | CNY | 19.95 | 19.95 | 19.2 | 19.25 | 19.25 | -0.33 (-1.69%) | 2,502,250 |
| 16 Mar 2023 | CNY | 20.03 | 20.29 | 19.58 | 19.58 | 19.58 | -0.61 (-3.02%) | 3,038,400 |
| 15 Mar 2023 | CNY | 19.98 | 20.63 | 19.65 | 20.19 | 20.19 | +0.73 (+3.75%) | 4,037,565 |
| 14 Mar 2023 | CNY | 20.1 | 20.48 | 19.43 | 19.46 | 19.46 | -0.99 (-4.84%) | 4,382,915 |
| 13 Mar 2023 | CNY | 20.19 | 20.47 | 19.9 | 20.45 | 20.45 | +0.11 (+0.54%) | 2,706,309 |
| 10 Mar 2023 | CNY | 20.58 | 20.75 | 20.28 | 20.34 | 20.34 | -0.4 (-1.93%) | 2,261,200 |
| 9 Mar 2023 | CNY | 21 | 21.16 | 20.65 | 20.74 | 20.74 | -0.28 (-1.33%) | 1,459,480 |
| 8 Mar 2023 | CNY | 21.09 | 21.25 | 20.79 | 21.02 | 21.02 | +0.07 (+0.33%) | 1,597,104 |
| 7 Mar 2023 | CNY | 21.52 | 21.57 | 20.95 | 20.95 | 20.95 | -0.57 (-2.65%) | 2,607,505 |
| 6 Mar 2023 | CNY | 21.73 | 21.81 | 21.39 | 21.52 | 21.52 | -0.21 (-0.97%) | 3,145,209 |
| 3 Mar 2023 | CNY | 21.4 | 21.83 | 21.37 | 21.73 | 21.73 | +0.09 (+0.42%) | 3,797,831 |
| 2 Mar 2023 | CNY | 20.73 | 21.67 | 20.73 | 21.64 | 21.64 | +0.85 (+4.09%) | 5,813,629 |
| 1 Mar 2023 | CNY | 20.71 | 20.95 | 20.55 | 20.79 | 20.79 | +0.12 (+0.58%) | 1,749,100 |
| 28 Feb 2023 | CNY | 20.51 | 20.96 | 20.43 | 20.67 | 20.67 | -0.03 (-0.14%) | 1,695,722 |
| 27 Feb 2023 | CNY | 20.57 | 20.88 | 20.3 | 20.7 | 20.7 | +0.04 (+0.19%) | 2,520,569 |
| 24 Feb 2023 | CNY | 20.98 | 20.98 | 20.59 | 20.66 | 20.66 | -0.14 (-0.67%) | 1,705,186 |
| 23 Feb 2023 | CNY | 20.84 | 21 | 20.47 | 20.8 | 20.8 | +0.23 (+1.12%) | 2,603,370 |
| 22 Feb 2023 | CNY | 20.79 | 21.02 | 20.37 | 20.57 | 20.57 | -0.31 (-1.48%) | 3,399,527 |
| 21 Feb 2023 | CNY | 21.2 | 21.2 | 20.79 | 20.88 | 20.88 | -0.19 (-0.90%) | 1,887,120 |
