| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 24.3 | 24.3 | 22.8 | 22.94 | 22.94 | -1.36 (-5.60%) | 7,726,317 |
| 7 Apr 2023 | CNY | 23.82 | 24.42 | 23.4 | 24.3 | 24.3 | +0.68 (+2.88%) | 5,307,339 |
| 6 Apr 2023 | CNY | 23.15 | 25.47 | 23.11 | 23.62 | 23.62 | 0.0 (0.0%) | 8,020,796 |
| 4 Apr 2023 | CNY | 23.95 | 24.11 | 23 | 23.62 | 23.62 | -0.59 (-2.44%) | 7,536,614 |
| 3 Apr 2023 | CNY | 22.82 | 24.35 | 22.75 | 24.21 | 24.21 | +1.26 (+5.49%) | 8,024,418 |
| 31 Mar 2023 | CNY | 21.65 | 23.68 | 21.32 | 22.95 | 22.95 | +0.95 (+4.32%) | 8,672,582 |
| 30 Mar 2023 | CNY | 20.72 | 22.32 | 20.66 | 22 | 22 | +1.12 (+5.36%) | 9,352,297 |
| 29 Mar 2023 | CNY | 20.42 | 21.15 | 19.9 | 20.88 | 20.88 | +0.44 (+2.15%) | 5,065,212 |
| 28 Mar 2023 | CNY | 20.18 | 21.25 | 20.07 | 20.44 | 20.44 | +0.18 (+0.89%) | 6,926,816 |
| 27 Mar 2023 | CNY | 20.09 | 20.52 | 19.86 | 20.26 | 20.26 | +0.09 (+0.45%) | 3,887,127 |
| 24 Mar 2023 | CNY | 20.64 | 20.64 | 20.01 | 20.17 | 20.17 | -0.23 (-1.13%) | 2,983,509 |
| 23 Mar 2023 | CNY | 20.03 | 20.53 | 19.94 | 20.4 | 20.4 | +0.22 (+1.09%) | 4,125,828 |
| 22 Mar 2023 | CNY | 19.73 | 20.28 | 19.66 | 20.18 | 20.18 | +0.37 (+1.87%) | 3,344,896 |
| 21 Mar 2023 | CNY | 19.72 | 19.96 | 19.45 | 19.81 | 19.81 | +0.13 (+0.66%) | 2,303,357 |
| 20 Mar 2023 | CNY | 19.81 | 20.02 | 19.32 | 19.68 | 19.68 | -0.06 (-0.30%) | 3,222,250 |
| 17 Mar 2023 | CNY | 19.8 | 20.3 | 19.5 | 19.74 | 19.74 | +0.24 (+1.23%) | 3,594,630 |
| 16 Mar 2023 | CNY | 19.64 | 20.18 | 19.5 | 19.5 | 19.5 | -0.41 (-2.06%) | 2,512,051 |
| 15 Mar 2023 | CNY | 20.32 | 20.58 | 19.8 | 19.91 | 19.91 | -0.43 (-2.11%) | 3,518,800 |
| 14 Mar 2023 | CNY | 19.5 | 20.42 | 19.3 | 20.34 | 20.34 | +0.61 (+3.09%) | 4,407,693 |
| 13 Mar 2023 | CNY | 20.1 | 20.1 | 19.48 | 19.73 | 19.73 | -0.47 (-2.33%) | 3,435,842 |
| 10 Mar 2023 | CNY | 19.98 | 20.93 | 19.83 | 20.2 | 20.2 | +0.05 (+0.25%) | 5,436,142 |
| 9 Mar 2023 | CNY | 19.75 | 20.36 | 19.55 | 20.15 | 20.15 | +0.6 (+3.07%) | 6,055,172 |
| 8 Mar 2023 | CNY | 18.74 | 19.68 | 18.62 | 19.55 | 19.55 | +0.83 (+4.43%) | 3,200,719 |
| 7 Mar 2023 | CNY | 19.32 | 19.67 | 18.66 | 18.72 | 18.72 | -0.67 (-3.46%) | 2,490,924 |
| 6 Mar 2023 | CNY | 19.09 | 19.61 | 18.86 | 19.39 | 19.39 | +0.33 (+1.73%) | 4,113,252 |
| 3 Mar 2023 | CNY | 18.67 | 19.23 | 18.6 | 19.06 | 19.06 | +0.64 (+3.47%) | 3,640,679 |
| 2 Mar 2023 | CNY | 18.71 | 18.77 | 18.37 | 18.42 | 18.42 | -0.34 (-1.81%) | 1,355,345 |
| 1 Mar 2023 | CNY | 18.37 | 18.76 | 18.37 | 18.76 | 18.76 | +0.26 (+1.41%) | 1,713,268 |
| 28 Feb 2023 | CNY | 18.45 | 18.82 | 18.22 | 18.5 | 18.5 | +0.04 (+0.22%) | 1,642,787 |
| 27 Feb 2023 | CNY | 19.15 | 19.17 | 18.43 | 18.46 | 18.46 | -0.83 (-4.30%) | 2,139,338 |
