| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 18.51 | 19.18 | 18.43 | 18.89 | 18.89 | +0.37 (+2.00%) | 3,877,600 |
| 30 Mar 2023 | CNY | 18.3 | 18.7 | 18.2 | 18.52 | 18.52 | +0.07 (+0.38%) | 1,948,300 |
| 29 Mar 2023 | CNY | 18.5 | 18.83 | 18.3 | 18.45 | 18.45 | -0.06 (-0.32%) | 2,321,411 |
| 28 Mar 2023 | CNY | 18.86 | 18.88 | 18.5 | 18.51 | 18.51 | -0.26 (-1.39%) | 1,196,000 |
| 27 Mar 2023 | CNY | 19.02 | 19.1 | 18.54 | 18.77 | 18.77 | -0.21 (-1.11%) | 2,679,400 |
| 24 Mar 2023 | CNY | 19 | 19.31 | 18.8 | 18.98 | 18.98 | +0.03 (+0.16%) | 2,321,977 |
| 23 Mar 2023 | CNY | 18.8 | 18.98 | 18.67 | 18.95 | 18.95 | +0.06 (+0.32%) | 1,831,711 |
| 22 Mar 2023 | CNY | 18.89 | 19.35 | 18.78 | 18.89 | 18.89 | +0.14 (+0.75%) | 3,349,501 |
| 21 Mar 2023 | CNY | 18.13 | 18.89 | 17.98 | 18.75 | 18.75 | +0.65 (+3.59%) | 4,694,704 |
| 20 Mar 2023 | CNY | 18.39 | 18.5 | 17.85 | 18.1 | 18.1 | -0.29 (-1.58%) | 3,245,841 |
| 17 Mar 2023 | CNY | 18.9 | 18.94 | 18.27 | 18.39 | 18.39 | -0.33 (-1.76%) | 3,021,600 |
| 16 Mar 2023 | CNY | 19 | 19.3 | 18.51 | 18.72 | 18.72 | -0.41 (-2.14%) | 2,257,600 |
| 15 Mar 2023 | CNY | 19.53 | 19.75 | 19.06 | 19.13 | 19.13 | -0.33 (-1.70%) | 2,643,200 |
| 14 Mar 2023 | CNY | 20.28 | 20.28 | 19.23 | 19.46 | 19.46 | -0.49 (-2.46%) | 2,477,000 |
| 13 Mar 2023 | CNY | 19.93 | 20.36 | 19.8 | 19.95 | 19.95 | -0.35 (-1.72%) | 2,309,972 |
| 10 Mar 2023 | CNY | 20.63 | 20.7 | 20.13 | 20.3 | 20.3 | -0.42 (-2.03%) | 1,693,836 |
| 9 Mar 2023 | CNY | 21.03 | 21.04 | 20.72 | 20.72 | 20.72 | -0.18 (-0.86%) | 1,107,900 |
| 8 Mar 2023 | CNY | 21.07 | 21.28 | 20.8 | 20.9 | 20.9 | -0.17 (-0.81%) | 1,602,300 |
| 7 Mar 2023 | CNY | 21.32 | 21.38 | 21.06 | 21.07 | 21.07 | -0.41 (-1.91%) | 2,355,890 |
| 6 Mar 2023 | CNY | 21.38 | 21.48 | 20.89 | 21.48 | 21.48 | +0.17 (+0.80%) | 3,083,232 |
| 3 Mar 2023 | CNY | 21.33 | 21.55 | 21.06 | 21.31 | 21.31 | -0.07 (-0.33%) | 1,730,111 |
| 2 Mar 2023 | CNY | 21.75 | 21.78 | 21.3 | 21.38 | 21.38 | -0.39 (-1.79%) | 2,269,111 |
| 1 Mar 2023 | CNY | 21.84 | 21.87 | 21.6 | 21.77 | 21.77 | -0.07 (-0.32%) | 1,494,296 |
| 28 Feb 2023 | CNY | 21.89 | 22.03 | 21.56 | 21.84 | 21.84 | +0.06 (+0.28%) | 1,434,700 |
| 27 Feb 2023 | CNY | 22.02 | 22.14 | 21.68 | 21.78 | 21.78 | -0.23 (-1.04%) | 1,546,597 |
| 24 Feb 2023 | CNY | 22.53 | 22.63 | 22 | 22.01 | 22.01 | -0.49 (-2.18%) | 2,979,954 |
| 23 Feb 2023 | CNY | 22.29 | 22.65 | 22.2 | 22.5 | 22.5 | +0.29 (+1.31%) | 2,604,600 |
| 22 Feb 2023 | CNY | 22.39 | 22.9 | 22.08 | 22.21 | 22.21 | -0.12 (-0.54%) | 2,143,300 |
| 21 Feb 2023 | CNY | 22.39 | 22.46 | 22.08 | 22.33 | 22.33 | +0.1 (+0.45%) | 2,872,290 |
| 20 Feb 2023 | CNY | 22.22 | 22.3 | 21.66 | 22.23 | 22.23 | -0.02 (-0.09%) | 2,342,300 |
