| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 20.2 | 21.28 | 19.93 | 20.69 | 20.69 | +0.59 (+2.94%) | 13,452,928 |
| 6 Apr 2023 | CNY | 20 | 20.62 | 19.5 | 20.1 | 20.1 | +0.3 (+1.52%) | 10,184,174 |
| 4 Apr 2023 | CNY | 21.1 | 21.1 | 19.5 | 19.8 | 19.8 | -1.46 (-6.87%) | 15,480,886 |
| 3 Apr 2023 | CNY | 20.52 | 21.69 | 19.81 | 21.26 | 21.26 | +0.66 (+3.20%) | 17,091,287 |
| 31 Mar 2023 | CNY | 20.29 | 20.6 | 19.38 | 20.6 | 20.6 | +0.26 (+1.28%) | 10,804,310 |
| 30 Mar 2023 | CNY | 21.67 | 21.96 | 20.15 | 20.34 | 20.34 | -1.68 (-7.63%) | 14,003,882 |
| 29 Mar 2023 | CNY | 22.66 | 23.33 | 21.38 | 22.02 | 22.02 | -2 (-8.33%) | 18,832,233 |
| 28 Mar 2023 | CNY | 21.99 | 25.14 | 21.31 | 24.02 | 24.02 | +3.03 (+14.44%) | 26,190,105 |
| 27 Mar 2023 | CNY | 17.44 | 20.99 | 17.3 | 20.99 | 20.99 | +3.5 (+20.01%) | 14,307,745 |
| 24 Mar 2023 | CNY | 18 | 18.9 | 16.95 | 17.49 | 17.49 | -2.45 (-12.29%) | 17,235,782 |
| 23 Mar 2023 | CNY | 21.68 | 21.99 | 19.5 | 19.94 | 19.94 | -1.22 (-5.77%) | 16,119,236 |
| 22 Mar 2023 | CNY | 18.18 | 21.16 | 18.18 | 21.16 | 21.16 | +3.53 (+20.02%) | 15,591,817 |
| 21 Mar 2023 | CNY | 17.6 | 18.17 | 17.41 | 17.63 | 17.63 | -0.08 (-0.45%) | 2,831,689 |
| 20 Mar 2023 | CNY | 17.23 | 18.02 | 16.65 | 17.71 | 17.71 | +0.47 (+2.73%) | 6,786,315 |
| 17 Mar 2023 | CNY | 17.26 | 17.65 | 16.8 | 17.24 | 17.24 | +0.12 (+0.70%) | 5,061,912 |
| 16 Mar 2023 | CNY | 17.1 | 17.57 | 16.79 | 17.12 | 17.12 | -0.17 (-0.98%) | 4,762,008 |
| 15 Mar 2023 | CNY | 17.75 | 18.05 | 16.99 | 17.29 | 17.29 | -0.49 (-2.76%) | 6,132,804 |
| 14 Mar 2023 | CNY | 17.05 | 18.32 | 16.88 | 17.78 | 17.78 | +0.61 (+3.55%) | 7,932,575 |
| 13 Mar 2023 | CNY | 17.43 | 17.73 | 16.5 | 17.17 | 17.17 | -0.44 (-2.50%) | 9,451,883 |
| 10 Mar 2023 | CNY | 15.55 | 18.14 | 15.43 | 17.61 | 17.61 | +2 (+12.81%) | 13,064,663 |
| 9 Mar 2023 | CNY | 15.76 | 15.96 | 15.5 | 15.61 | 15.61 | -0.11 (-0.70%) | 2,629,062 |
| 8 Mar 2023 | CNY | 15.32 | 16.2 | 15.22 | 15.72 | 15.72 | +0.27 (+1.75%) | 5,180,154 |
| 7 Mar 2023 | CNY | 15 | 16.41 | 15 | 15.45 | 15.45 | +0.54 (+3.62%) | 6,825,371 |
| 6 Mar 2023 | CNY | 14.35 | 14.91 | 14.31 | 14.91 | 14.91 | +0.56 (+3.90%) | 2,036,474 |
| 3 Mar 2023 | CNY | 14.41 | 14.58 | 14.29 | 14.35 | 14.35 | -0.03 (-0.21%) | 947,653 |
| 2 Mar 2023 | CNY | 14.5 | 14.57 | 14.32 | 14.38 | 14.38 | -0.1 (-0.69%) | 979,749 |
| 1 Mar 2023 | CNY | 14.49 | 14.5 | 14.3 | 14.48 | 14.48 | +0.02 (+0.14%) | 849,025 |
| 28 Feb 2023 | CNY | 14.42 | 14.46 | 14.23 | 14.46 | 14.46 | +0.19 (+1.33%) | 1,001,120 |
| 27 Feb 2023 | CNY | 14.71 | 14.76 | 14.18 | 14.27 | 14.27 | -0.44 (-2.99%) | 1,413,998 |
| 24 Feb 2023 | CNY | 14.53 | 14.83 | 14.42 | 14.71 | 14.71 | +0.18 (+1.24%) | 917,811 |
