| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 19.8 | 19.99 | 19.63 | 19.84 | 19.84 | -0.18 (-0.90%) | 3,446,976 |
| 4 Apr 2023 | CNY | 20.26 | 20.36 | 19.44 | 20.02 | 20.02 | -0.22 (-1.09%) | 6,106,752 |
| 3 Apr 2023 | CNY | 20.42 | 20.75 | 20.12 | 20.24 | 20.24 | -0.17 (-0.83%) | 4,063,792 |
| 31 Mar 2023 | CNY | 20.86 | 20.86 | 20.37 | 20.41 | 20.41 | -0.31 (-1.50%) | 2,650,485 |
| 30 Mar 2023 | CNY | 19.88 | 20.85 | 19.73 | 20.72 | 20.72 | +0.89 (+4.49%) | 8,457,809 |
| 29 Mar 2023 | CNY | 19.42 | 20.13 | 19.42 | 19.83 | 19.83 | +0.34 (+1.74%) | 4,710,741 |
| 28 Mar 2023 | CNY | 19.89 | 19.98 | 19.29 | 19.49 | 19.49 | -0.35 (-1.76%) | 3,687,188 |
| 27 Mar 2023 | CNY | 19.3 | 19.95 | 19.03 | 19.84 | 19.84 | +0.65 (+3.39%) | 6,704,658 |
| 24 Mar 2023 | CNY | 19.66 | 19.72 | 19.15 | 19.19 | 19.19 | -0.31 (-1.59%) | 4,753,810 |
| 23 Mar 2023 | CNY | 19.55 | 19.85 | 19.33 | 19.5 | 19.5 | -0.3 (-1.52%) | 4,013,467 |
| 22 Mar 2023 | CNY | 19.91 | 20.3 | 19.48 | 19.8 | 19.8 | -0.08 (-0.40%) | 4,657,435 |
| 21 Mar 2023 | CNY | 19.78 | 20.07 | 19.5 | 19.88 | 19.88 | +0.24 (+1.22%) | 3,326,510 |
| 20 Mar 2023 | CNY | 19.54 | 20.02 | 19.15 | 19.64 | 19.64 | +0.14 (+0.72%) | 5,345,834 |
| 17 Mar 2023 | CNY | 19.89 | 19.95 | 19.45 | 19.5 | 19.5 | -0.26 (-1.32%) | 5,105,480 |
| 16 Mar 2023 | CNY | 20.27 | 20.5 | 19.69 | 19.76 | 19.76 | -0.76 (-3.70%) | 5,165,129 |
| 15 Mar 2023 | CNY | 20.69 | 20.85 | 20.36 | 20.52 | 20.52 | +0.02 (+0.10%) | 3,044,361 |
| 14 Mar 2023 | CNY | 20.42 | 20.84 | 19.88 | 20.5 | 20.5 | +0.09 (+0.44%) | 6,287,544 |
| 13 Mar 2023 | CNY | 21.17 | 21.25 | 20.25 | 20.41 | 20.41 | -0.66 (-3.13%) | 6,084,225 |
| 10 Mar 2023 | CNY | 21.6 | 21.87 | 21.07 | 21.07 | 21.07 | -0.73 (-3.35%) | 4,700,516 |
| 9 Mar 2023 | CNY | 22 | 22.31 | 21.68 | 21.8 | 21.8 | -0.2 (-0.91%) | 6,812,454 |
| 8 Mar 2023 | CNY | 21.41 | 22.66 | 21.41 | 22 | 22 | +0.26 (+1.20%) | 7,702,771 |
| 7 Mar 2023 | CNY | 22.09 | 22.42 | 21.54 | 21.74 | 21.74 | -0.35 (-1.58%) | 8,964,106 |
| 6 Mar 2023 | CNY | 20.99 | 22.16 | 20.69 | 22.09 | 22.09 | +1.16 (+5.54%) | 11,854,413 |
| 3 Mar 2023 | CNY | 20.9 | 21.2 | 20.88 | 20.93 | 20.93 | -0.13 (-0.62%) | 4,019,847 |
| 2 Mar 2023 | CNY | 21.46 | 21.67 | 20.89 | 21.06 | 21.06 | -0.48 (-2.23%) | 6,130,957 |
| 1 Mar 2023 | CNY | 22.08 | 22.1 | 21.26 | 21.54 | 21.54 | -0.51 (-2.31%) | 6,406,343 |
| 28 Feb 2023 | CNY | 21.73 | 22.45 | 21.52 | 22.05 | 22.05 | +0.11 (+0.50%) | 6,439,962 |
| 27 Feb 2023 | CNY | 22.33 | 22.6 | 21.81 | 21.94 | 21.94 | -0.4 (-1.79%) | 3,480,532 |
| 24 Feb 2023 | CNY | 22.8 | 22.86 | 22.15 | 22.34 | 22.34 | -0.52 (-2.27%) | 4,291,093 |
| 23 Feb 2023 | CNY | 22.4 | 23.08 | 22.34 | 22.86 | 22.86 | +0.36 (+1.60%) | 4,395,382 |
