| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 18.71 | 18.91 | 18.6 | 18.72 | 18.72 | +0.03 (+0.16%) | 516,200 |
| 6 Apr 2023 | CNY | 18.98 | 18.98 | 18.53 | 18.69 | 18.69 | -0.23 (-1.22%) | 1,053,800 |
| 4 Apr 2023 | CNY | 19.03 | 19.18 | 18.86 | 18.92 | 18.92 | -0.21 (-1.10%) | 1,124,800 |
| 3 Apr 2023 | CNY | 19.64 | 19.64 | 19 | 19.13 | 19.13 | -0.73 (-3.68%) | 2,290,800 |
| 31 Mar 2023 | CNY | 19.29 | 20.36 | 19.22 | 19.86 | 19.86 | +0.67 (+3.49%) | 2,591,400 |
| 30 Mar 2023 | CNY | 18.97 | 19.37 | 18.96 | 19.19 | 19.19 | +0.21 (+1.11%) | 689,800 |
| 29 Mar 2023 | CNY | 19.18 | 19.26 | 18.96 | 18.98 | 18.98 | -0.16 (-0.84%) | 587,700 |
| 28 Mar 2023 | CNY | 19.15 | 19.22 | 18.82 | 19.14 | 19.14 | +0.04 (+0.21%) | 612,022 |
| 27 Mar 2023 | CNY | 19.32 | 19.32 | 19.02 | 19.1 | 19.1 | -0.17 (-0.88%) | 818,962 |
| 24 Mar 2023 | CNY | 19.36 | 19.56 | 19.26 | 19.27 | 19.27 | -0.16 (-0.82%) | 788,900 |
| 23 Mar 2023 | CNY | 19.89 | 19.89 | 19.31 | 19.43 | 19.43 | -0.18 (-0.92%) | 637,000 |
| 22 Mar 2023 | CNY | 19.33 | 19.63 | 19.33 | 19.61 | 19.61 | +0.21 (+1.08%) | 487,100 |
| 21 Mar 2023 | CNY | 19.24 | 19.4 | 19.09 | 19.4 | 19.4 | +0.2 (+1.04%) | 673,500 |
| 20 Mar 2023 | CNY | 19.36 | 19.36 | 19.06 | 19.2 | 19.2 | -0.16 (-0.83%) | 796,500 |
| 17 Mar 2023 | CNY | 19.57 | 19.62 | 19.26 | 19.36 | 19.36 | -0.07 (-0.36%) | 681,200 |
| 16 Mar 2023 | CNY | 19.7 | 20 | 19.36 | 19.43 | 19.43 | -0.4 (-2.02%) | 1,955,600 |
| 15 Mar 2023 | CNY | 20 | 20.18 | 19.7 | 19.83 | 19.83 | -0.16 (-0.80%) | 1,988,700 |
| 14 Mar 2023 | CNY | 19.86 | 20 | 19.51 | 19.99 | 19.99 | +0.17 (+0.86%) | 1,308,400 |
| 13 Mar 2023 | CNY | 19.75 | 20.01 | 19.56 | 19.82 | 19.82 | +0.07 (+0.35%) | 1,111,000 |
| 10 Mar 2023 | CNY | 19.86 | 20.27 | 19.65 | 19.75 | 19.75 | -0.25 (-1.25%) | 1,518,322 |
| 9 Mar 2023 | CNY | 20 | 20.55 | 19.8 | 20 | 20 | +0.04 (+0.20%) | 1,796,900 |
| 8 Mar 2023 | CNY | 20.05 | 20.25 | 19.82 | 19.96 | 19.96 | -0.14 (-0.70%) | 1,320,602 |
| 7 Mar 2023 | CNY | 20.28 | 20.37 | 20.1 | 20.1 | 20.1 | -0.16 (-0.79%) | 1,145,700 |
| 6 Mar 2023 | CNY | 20.42 | 20.55 | 20.12 | 20.26 | 20.26 | -0.16 (-0.78%) | 1,688,700 |
| 3 Mar 2023 | CNY | 20.82 | 20.85 | 20.35 | 20.42 | 20.42 | -0.26 (-1.26%) | 1,858,500 |
| 2 Mar 2023 | CNY | 20.89 | 21.05 | 20.51 | 20.68 | 20.68 | -0.16 (-0.77%) | 2,271,270 |
| 1 Mar 2023 | CNY | 20.92 | 21.35 | 20.78 | 20.84 | 20.84 | -0.1 (-0.48%) | 3,010,000 |
| 28 Feb 2023 | CNY | 21.17 | 21.48 | 20.73 | 20.94 | 20.94 | -0.17 (-0.81%) | 2,486,800 |
| 27 Feb 2023 | CNY | 20.8 | 21.37 | 20.51 | 21.11 | 21.11 | +0.29 (+1.39%) | 2,395,100 |
| 24 Feb 2023 | CNY | 21.17 | 21.27 | 20.65 | 20.82 | 20.82 | -0.48 (-2.25%) | 1,909,000 |
