| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 17.54 | 17.81 | 17.4 | 17.79 | 17.79 | +0.29 (+1.66%) | 761,057 |
| 6 Apr 2023 | CNY | 17.4 | 17.53 | 17.3 | 17.5 | 17.5 | +0.05 (+0.29%) | 363,900 |
| 4 Apr 2023 | CNY | 17.64 | 17.7 | 17.38 | 17.45 | 17.45 | -0.17 (-0.96%) | 606,357 |
| 3 Apr 2023 | CNY | 17.59 | 17.68 | 17.44 | 17.62 | 17.62 | +0.03 (+0.17%) | 346,090 |
| 31 Mar 2023 | CNY | 17.58 | 17.75 | 17.58 | 17.59 | 17.59 | +0.05 (+0.29%) | 464,423 |
| 30 Mar 2023 | CNY | 17.68 | 17.76 | 17.41 | 17.54 | 17.54 | -0.21 (-1.18%) | 677,753 |
| 29 Mar 2023 | CNY | 17.93 | 18.11 | 17.68 | 17.75 | 17.75 | -0.18 (-1.00%) | 616,930 |
| 28 Mar 2023 | CNY | 18.07 | 18.08 | 17.88 | 17.93 | 17.93 | -0.1 (-0.55%) | 495,723 |
| 27 Mar 2023 | CNY | 18.05 | 18.15 | 17.97 | 18.03 | 18.03 | -0.06 (-0.33%) | 542,130 |
| 24 Mar 2023 | CNY | 18.24 | 18.28 | 18 | 18.09 | 18.09 | -0.07 (-0.39%) | 522,100 |
| 23 Mar 2023 | CNY | 18.22 | 18.33 | 18.03 | 18.16 | 18.16 | -0.07 (-0.38%) | 581,153 |
| 22 Mar 2023 | CNY | 18.15 | 18.34 | 18.14 | 18.23 | 18.23 | +0.09 (+0.50%) | 487,773 |
| 21 Mar 2023 | CNY | 17.98 | 18.15 | 17.91 | 18.14 | 18.14 | +0.17 (+0.95%) | 430,600 |
| 20 Mar 2023 | CNY | 18.15 | 18.17 | 17.84 | 17.97 | 17.97 | -0.18 (-0.99%) | 559,726 |
| 17 Mar 2023 | CNY | 18.15 | 18.27 | 18.06 | 18.15 | 18.15 | +0.05 (+0.28%) | 443,396 |
| 16 Mar 2023 | CNY | 18.24 | 18.32 | 18.07 | 18.1 | 18.1 | -0.14 (-0.77%) | 459,700 |
| 15 Mar 2023 | CNY | 18.1 | 18.52 | 17.96 | 18.24 | 18.24 | +0.26 (+1.45%) | 705,200 |
| 14 Mar 2023 | CNY | 18.47 | 18.47 | 17.78 | 17.98 | 17.98 | -0.36 (-1.96%) | 963,600 |
| 13 Mar 2023 | CNY | 18.43 | 18.64 | 18.1 | 18.34 | 18.34 | -0.03 (-0.16%) | 605,257 |
| 10 Mar 2023 | CNY | 18.71 | 18.84 | 18.31 | 18.37 | 18.37 | -0.47 (-2.49%) | 1,137,300 |
| 9 Mar 2023 | CNY | 19.09 | 19.1 | 18.81 | 18.84 | 18.84 | -0.15 (-0.79%) | 799,544 |
| 8 Mar 2023 | CNY | 19.13 | 19.29 | 18.6 | 18.99 | 18.99 | -0.16 (-0.84%) | 1,533,350 |
| 7 Mar 2023 | CNY | 18.73 | 19.49 | 18.56 | 19.15 | 19.15 | +0.45 (+2.41%) | 2,419,885 |
| 6 Mar 2023 | CNY | 18.9 | 18.9 | 18.59 | 18.7 | 18.7 | -0.08 (-0.43%) | 651,130 |
| 3 Mar 2023 | CNY | 19.07 | 19.13 | 18.75 | 18.78 | 18.78 | -0.26 (-1.37%) | 702,400 |
| 2 Mar 2023 | CNY | 19.05 | 19.21 | 19.01 | 19.04 | 19.04 | -0.07 (-0.37%) | 642,400 |
| 1 Mar 2023 | CNY | 19.06 | 19.16 | 18.96 | 19.11 | 19.11 | +0.09 (+0.47%) | 855,100 |
| 28 Feb 2023 | CNY | 19.01 | 19.06 | 18.83 | 19.02 | 19.02 | +0.08 (+0.42%) | 768,800 |
| 27 Feb 2023 | CNY | 18.84 | 19.07 | 18.58 | 18.94 | 18.94 | +0.19 (+1.01%) | 1,214,646 |
| 24 Feb 2023 | CNY | 18.74 | 18.82 | 18.5 | 18.75 | 18.75 | +0.02 (+0.11%) | 585,010 |
