| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 21.75 | 22.46 | 21.56 | 22.34 | 22.34 | +0.81 (+3.76%) | 1,615,609 |
| 31 Mar 2023 | CNY | 21.87 | 21.9 | 21.2 | 21.53 | 21.53 | -0.16 (-0.74%) | 1,257,924 |
| 30 Mar 2023 | CNY | 22.25 | 22.69 | 21.51 | 21.69 | 21.69 | +0.03 (+0.14%) | 2,425,333 |
| 29 Mar 2023 | CNY | 22.27 | 22.27 | 21.54 | 21.66 | 21.66 | -0.31 (-1.41%) | 1,663,434 |
| 28 Mar 2023 | CNY | 23.2 | 23.2 | 21.8 | 21.97 | 21.97 | -0.88 (-3.85%) | 3,093,847 |
| 27 Mar 2023 | CNY | 21.89 | 23.99 | 21.6 | 22.85 | 22.85 | +0.97 (+4.43%) | 3,892,617 |
| 24 Mar 2023 | CNY | 21.05 | 22.08 | 21.05 | 21.88 | 21.88 | +0.83 (+3.94%) | 2,770,045 |
| 23 Mar 2023 | CNY | 20.46 | 21.24 | 20.46 | 21.05 | 21.05 | +0.24 (+1.15%) | 2,156,304 |
| 22 Mar 2023 | CNY | 20.1 | 21.14 | 19.85 | 20.81 | 20.81 | +0.77 (+3.84%) | 3,476,301 |
| 21 Mar 2023 | CNY | 19.49 | 20.48 | 19.28 | 20.04 | 20.04 | +0.51 (+2.61%) | 1,763,802 |
| 20 Mar 2023 | CNY | 19.74 | 19.83 | 19.3 | 19.53 | 19.53 | -0.22 (-1.11%) | 1,653,553 |
| 17 Mar 2023 | CNY | 19.12 | 19.84 | 19.12 | 19.75 | 19.75 | +0.74 (+3.89%) | 1,738,000 |
| 16 Mar 2023 | CNY | 19.73 | 19.75 | 18.92 | 19.01 | 19.01 | -0.5 (-2.56%) | 1,877,544 |
| 15 Mar 2023 | CNY | 20.42 | 20.67 | 19.37 | 19.51 | 19.51 | -0.47 (-2.35%) | 2,053,984 |
| 14 Mar 2023 | CNY | 20.46 | 20.46 | 19.59 | 19.98 | 19.98 | -0.47 (-2.30%) | 2,042,690 |
| 13 Mar 2023 | CNY | 20.27 | 20.97 | 19.97 | 20.45 | 20.45 | +0.07 (+0.34%) | 1,993,323 |
| 10 Mar 2023 | CNY | 20.83 | 20.9 | 20.27 | 20.38 | 20.38 | -0.57 (-2.72%) | 2,137,048 |
| 9 Mar 2023 | CNY | 21.04 | 21.59 | 20.73 | 20.95 | 20.95 | -0.12 (-0.57%) | 3,954,326 |
| 8 Mar 2023 | CNY | 19.37 | 22.18 | 19.3 | 21.07 | 21.07 | +2.17 (+11.48%) | 6,761,003 |
| 7 Mar 2023 | CNY | 19.58 | 19.89 | 18.9 | 18.9 | 18.9 | -0.77 (-3.91%) | 1,423,959 |
| 6 Mar 2023 | CNY | 19.6 | 20.27 | 19.5 | 19.67 | 19.67 | +0.22 (+1.13%) | 1,511,504 |
| 3 Mar 2023 | CNY | 20.13 | 20.2 | 19.3 | 19.45 | 19.45 | -0.69 (-3.43%) | 2,328,651 |
| 2 Mar 2023 | CNY | 19.09 | 21.2 | 19.09 | 20.14 | 20.14 | +0.9 (+4.68%) | 3,403,831 |
| 1 Mar 2023 | CNY | 18.72 | 19.3 | 18.66 | 19.24 | 19.24 | +0.8 (+4.34%) | 1,746,657 |
| 28 Feb 2023 | CNY | 18.52 | 18.75 | 18.2 | 18.44 | 18.44 | +0.16 (+0.88%) | 851,905 |
| 27 Feb 2023 | CNY | 18.91 | 18.92 | 18.25 | 18.28 | 18.28 | -0.63 (-3.33%) | 1,062,645 |
| 24 Feb 2023 | CNY | 18.72 | 19.01 | 18.49 | 18.91 | 18.91 | +0.27 (+1.45%) | 1,660,978 |
| 23 Feb 2023 | CNY | 19.18 | 19.29 | 18.64 | 18.64 | 18.64 | -0.1 (-0.53%) | 1,714,866 |
| 22 Feb 2023 | CNY | 18.38 | 19.04 | 18.1 | 18.74 | 18.74 | +0.38 (+2.07%) | 1,455,692 |
| 21 Feb 2023 | CNY | 18.02 | 18.97 | 17.98 | 18.36 | 18.36 | +0.34 (+1.89%) | 1,521,193 |
