| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 22.53 | 22.55 | 21.86 | 21.93 | 21.93 | -0.75 (-3.31%) | 3,916,872 |
| 27 Mar 2023 | CNY | 22.39 | 23.1 | 22.18 | 22.68 | 22.68 | +0.38 (+1.70%) | 6,155,278 |
| 24 Mar 2023 | CNY | 22.79 | 22.91 | 22.18 | 22.3 | 22.3 | -0.48 (-2.11%) | 5,206,309 |
| 23 Mar 2023 | CNY | 22.4 | 22.87 | 22.3 | 22.78 | 22.78 | +0.34 (+1.52%) | 4,771,357 |
| 22 Mar 2023 | CNY | 22.29 | 22.69 | 22.2 | 22.44 | 22.44 | +0.14 (+0.63%) | 3,708,031 |
| 21 Mar 2023 | CNY | 22.53 | 22.7 | 22.12 | 22.3 | 22.3 | -0.24 (-1.06%) | 3,637,483 |
| 20 Mar 2023 | CNY | 22.43 | 22.95 | 21.9 | 22.54 | 22.54 | -0.02 (-0.09%) | 8,124,359 |
| 17 Mar 2023 | CNY | 22.6 | 22.87 | 22.33 | 22.56 | 22.56 | +0.31 (+1.39%) | 5,544,055 |
| 16 Mar 2023 | CNY | 22.54 | 23.17 | 22.2 | 22.25 | 22.25 | -0.41 (-1.81%) | 7,631,395 |
| 15 Mar 2023 | CNY | 22.3 | 23.53 | 22 | 22.66 | 22.66 | +0.56 (+2.53%) | 11,536,306 |
| 14 Mar 2023 | CNY | 21.6 | 22.2 | 21.53 | 22.1 | 22.1 | +0.57 (+2.65%) | 9,935,991 |
| 13 Mar 2023 | CNY | 21.55 | 21.72 | 21.13 | 21.53 | 21.53 | -0.07 (-0.32%) | 5,063,703 |
| 10 Mar 2023 | CNY | 21.43 | 22.18 | 21.34 | 21.6 | 21.6 | +0.07 (+0.33%) | 8,124,190 |
| 9 Mar 2023 | CNY | 21.34 | 22.07 | 21.25 | 21.53 | 21.53 | +0.18 (+0.84%) | 8,497,432 |
| 8 Mar 2023 | CNY | 20.91 | 21.48 | 20.79 | 21.35 | 21.35 | +0.37 (+1.76%) | 5,339,252 |
| 7 Mar 2023 | CNY | 21.15 | 21.4 | 20.58 | 20.98 | 20.98 | -0.11 (-0.52%) | 7,564,887 |
| 6 Mar 2023 | CNY | 20.26 | 21.2 | 20.16 | 21.09 | 21.09 | +0.9 (+4.46%) | 6,652,902 |
| 3 Mar 2023 | CNY | 20.16 | 20.59 | 19.9 | 20.19 | 20.19 | -0.01 (-0.05%) | 3,298,255 |
| 2 Mar 2023 | CNY | 20.42 | 20.87 | 20.16 | 20.2 | 20.2 | -0.32 (-1.56%) | 3,208,637 |
| 1 Mar 2023 | CNY | 19.96 | 20.56 | 19.86 | 20.52 | 20.52 | +0.62 (+3.12%) | 4,005,097 |
| 28 Feb 2023 | CNY | 20.23 | 20.28 | 19.68 | 19.9 | 19.9 | -0.13 (-0.65%) | 4,034,873 |
| 27 Feb 2023 | CNY | 20.31 | 20.49 | 20.02 | 20.03 | 20.03 | -0.32 (-1.57%) | 3,601,086 |
| 24 Feb 2023 | CNY | 20.67 | 20.86 | 20.28 | 20.35 | 20.35 | -0.35 (-1.69%) | 2,541,965 |
| 23 Feb 2023 | CNY | 20.89 | 21.02 | 20.5 | 20.7 | 20.7 | -0.2 (-0.96%) | 2,244,377 |
| 22 Feb 2023 | CNY | 20.53 | 21.37 | 20.4 | 20.9 | 20.9 | +0.36 (+1.75%) | 4,971,109 |
| 21 Feb 2023 | CNY | 20.72 | 21.13 | 20.38 | 20.54 | 20.54 | -0.04 (-0.19%) | 3,414,879 |
| 20 Feb 2023 | CNY | 20.81 | 20.81 | 20.24 | 20.58 | 20.58 | -0.13 (-0.63%) | 3,357,699 |
| 17 Feb 2023 | CNY | 21.08 | 21.24 | 20.71 | 20.71 | 20.71 | -0.35 (-1.66%) | 2,884,595 |
| 16 Feb 2023 | CNY | 21.74 | 21.95 | 20.95 | 21.06 | 21.06 | -0.56 (-2.59%) | 3,975,589 |
| 15 Feb 2023 | CNY | 21.72 | 21.8 | 21.37 | 21.62 | 21.62 | -0.11 (-0.51%) | 2,787,399 |
