| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 18.37 | 18.45 | 17.7 | 17.98 | 17.98 | +0.03 (+0.17%) | 1,162,809 |
| 27 Mar 2023 | CNY | 18.32 | 18.42 | 17.93 | 17.95 | 17.95 | -0.35 (-1.91%) | 1,348,312 |
| 24 Mar 2023 | CNY | 18 | 18.95 | 18 | 18.3 | 18.3 | +0.15 (+0.83%) | 2,269,883 |
| 23 Mar 2023 | CNY | 17.8 | 18.47 | 17.7 | 18.15 | 18.15 | +0.32 (+1.79%) | 1,888,181 |
| 22 Mar 2023 | CNY | 17.67 | 18.06 | 17.52 | 17.83 | 17.83 | +0.32 (+1.83%) | 1,638,858 |
| 21 Mar 2023 | CNY | 16.87 | 17.64 | 16.87 | 17.51 | 17.51 | +0.56 (+3.30%) | 1,401,900 |
| 20 Mar 2023 | CNY | 17.08 | 17.29 | 16.87 | 16.95 | 16.95 | -0.22 (-1.28%) | 988,907 |
| 17 Mar 2023 | CNY | 17.38 | 17.52 | 17 | 17.17 | 17.17 | -0.1 (-0.58%) | 1,327,497 |
| 16 Mar 2023 | CNY | 16.62 | 17.78 | 16.46 | 17.27 | 17.27 | +0.47 (+2.80%) | 3,046,784 |
| 15 Mar 2023 | CNY | 16.39 | 17.16 | 16.35 | 16.8 | 16.8 | +0.56 (+3.45%) | 1,520,594 |
| 14 Mar 2023 | CNY | 16.69 | 16.74 | 16.09 | 16.24 | 16.24 | -0.36 (-2.17%) | 1,291,814 |
| 13 Mar 2023 | CNY | 16.68 | 16.96 | 16.42 | 16.6 | 16.6 | -0.2 (-1.19%) | 957,863 |
| 10 Mar 2023 | CNY | 16.85 | 17.02 | 16.7 | 16.8 | 16.8 | -0.22 (-1.29%) | 703,631 |
| 9 Mar 2023 | CNY | 17.1 | 17.1 | 16.84 | 17.02 | 17.02 | +0.08 (+0.47%) | 576,187 |
| 8 Mar 2023 | CNY | 16.87 | 17.02 | 16.71 | 16.94 | 16.94 | +0.14 (+0.83%) | 660,409 |
| 7 Mar 2023 | CNY | 17.16 | 17.31 | 16.67 | 16.8 | 16.8 | -0.43 (-2.50%) | 1,351,531 |
| 6 Mar 2023 | CNY | 17.37 | 17.54 | 16.97 | 17.23 | 17.23 | -0.14 (-0.81%) | 1,203,654 |
| 3 Mar 2023 | CNY | 17.56 | 17.71 | 17.34 | 17.37 | 17.37 | -0.11 (-0.63%) | 707,129 |
| 2 Mar 2023 | CNY | 17.63 | 17.75 | 17.4 | 17.48 | 17.48 | -0.07 (-0.40%) | 824,114 |
| 1 Mar 2023 | CNY | 17.64 | 17.68 | 17.4 | 17.55 | 17.55 | +0.03 (+0.17%) | 701,302 |
| 28 Feb 2023 | CNY | 17.36 | 17.52 | 17.2 | 17.52 | 17.52 | +0.22 (+1.27%) | 856,784 |
| 27 Feb 2023 | CNY | 17.88 | 18 | 17.17 | 17.3 | 17.3 | -0.5 (-2.81%) | 1,668,083 |
| 24 Feb 2023 | CNY | 18.06 | 18.3 | 17.69 | 17.8 | 17.8 | -0.35 (-1.93%) | 2,017,722 |
| 23 Feb 2023 | CNY | 19.22 | 19.22 | 18.01 | 18.15 | 18.15 | -1.16 (-6.01%) | 3,887,298 |
| 22 Feb 2023 | CNY | 18.2 | 19.37 | 18.01 | 19.31 | 19.31 | +1.05 (+5.75%) | 4,467,667 |
| 21 Feb 2023 | CNY | 18.24 | 19.06 | 18.06 | 18.26 | 18.26 | +0.03 (+0.16%) | 2,562,172 |
| 20 Feb 2023 | CNY | 18.2 | 18.71 | 17.72 | 18.23 | 18.23 | +0.01 (+0.05%) | 1,658,414 |
| 17 Feb 2023 | CNY | 17.79 | 18.46 | 17.4 | 18.22 | 18.22 | +0.43 (+2.42%) | 2,812,444 |
| 16 Feb 2023 | CNY | 18.39 | 18.63 | 17.65 | 17.79 | 17.79 | -0.41 (-2.25%) | 2,570,693 |
| 15 Feb 2023 | CNY | 18.48 | 19.05 | 18.2 | 18.2 | 18.2 | -0.28 (-1.52%) | 1,434,934 |
