| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 23.02 | 23.52 | 22.98 | 23.39 | 23.39 | +0.51 (+2.23%) | 31,478,936 |
| 30 Mar 2023 | CNY | 23.16 | 23.56 | 22.47 | 22.88 | 22.88 | -0.25 (-1.08%) | 28,015,283 |
| 29 Mar 2023 | CNY | 22.25 | 23.45 | 22.02 | 23.13 | 23.13 | +1.04 (+4.71%) | 40,793,497 |
| 28 Mar 2023 | CNY | 22.6 | 22.68 | 22.09 | 22.09 | 22.09 | -0.42 (-1.87%) | 18,499,348 |
| 27 Mar 2023 | CNY | 22.45 | 23.1 | 22.22 | 22.51 | 22.51 | -0.19 (-0.84%) | 28,824,505 |
| 24 Mar 2023 | CNY | 23.4 | 23.4 | 22.51 | 22.7 | 22.7 | -0.71 (-3.03%) | 34,042,524 |
| 23 Mar 2023 | CNY | 23.38 | 23.44 | 22.83 | 23.41 | 23.41 | +0.03 (+0.13%) | 38,765,761 |
| 22 Mar 2023 | CNY | 23.03 | 23.44 | 22.75 | 23.38 | 23.38 | +0.38 (+1.65%) | 26,348,109 |
| 21 Mar 2023 | CNY | 22.93 | 23.48 | 22.68 | 23 | 23 | -0.17 (-0.73%) | 27,584,935 |
| 20 Mar 2023 | CNY | 22.92 | 24.29 | 22.66 | 23.17 | 23.17 | -0.02 (-0.09%) | 45,440,824 |
| 17 Mar 2023 | CNY | 23.35 | 23.5 | 22.36 | 23.19 | 23.19 | +0.33 (+1.44%) | 42,287,093 |
| 16 Mar 2023 | CNY | 22.65 | 23.4 | 22.6 | 22.86 | 22.86 | -0.02 (-0.09%) | 29,981,639 |
| 15 Mar 2023 | CNY | 23.05 | 23.69 | 22.6 | 22.88 | 22.88 | -0.38 (-1.63%) | 44,845,936 |
| 14 Mar 2023 | CNY | 21.7 | 23.46 | 21.45 | 23.26 | 23.26 | +1.71 (+7.94%) | 66,253,954 |
| 13 Mar 2023 | CNY | 21.92 | 22.07 | 21.25 | 21.55 | 21.55 | -0.42 (-1.91%) | 33,400,137 |
| 10 Mar 2023 | CNY | 20.59 | 23.32 | 20.45 | 21.97 | 21.97 | +1.38 (+6.70%) | 48,101,748 |
| 9 Mar 2023 | CNY | 20.25 | 20.78 | 20.25 | 20.59 | 20.59 | +0.3 (+1.48%) | 11,047,383 |
| 8 Mar 2023 | CNY | 19.91 | 20.46 | 19.82 | 20.29 | 20.29 | +0.27 (+1.35%) | 6,182,120 |
| 7 Mar 2023 | CNY | 20.51 | 20.65 | 20.02 | 20.02 | 20.02 | -0.48 (-2.34%) | 7,932,897 |
| 6 Mar 2023 | CNY | 20.3 | 20.59 | 19.97 | 20.5 | 20.5 | +0.12 (+0.59%) | 10,018,061 |
| 3 Mar 2023 | CNY | 20.4 | 20.58 | 20.1 | 20.38 | 20.38 | +0.29 (+1.44%) | 11,131,977 |
| 2 Mar 2023 | CNY | 20.31 | 20.4 | 20.02 | 20.09 | 20.09 | -0.09 (-0.45%) | 7,366,473 |
| 1 Mar 2023 | CNY | 20 | 20.28 | 19.98 | 20.18 | 20.18 | +0.09 (+0.45%) | 7,145,809 |
| 28 Feb 2023 | CNY | 19.82 | 20.23 | 19.8 | 20.09 | 20.09 | +0.39 (+1.98%) | 7,827,825 |
| 27 Feb 2023 | CNY | 20.15 | 20.2 | 19.61 | 19.7 | 19.7 | -0.44 (-2.18%) | 8,834,477 |
| 24 Feb 2023 | CNY | 20.2 | 20.44 | 20.11 | 20.14 | 20.14 | +0.11 (+0.55%) | 6,161,291 |
| 23 Feb 2023 | CNY | 20.15 | 20.3 | 19.91 | 20.03 | 20.03 | -0.23 (-1.14%) | 6,006,714 |
| 22 Feb 2023 | CNY | 20.25 | 20.47 | 20.05 | 20.26 | 20.26 | -0.17 (-0.83%) | 6,352,763 |
| 21 Feb 2023 | CNY | 20.68 | 20.78 | 20.31 | 20.43 | 20.43 | -0.23 (-1.11%) | 7,641,460 |
| 20 Feb 2023 | CNY | 20.6 | 20.74 | 20.3 | 20.66 | 20.66 | +0.03 (+0.15%) | 9,846,417 |
