| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 18.96 | 19.03 | 18.6 | 18.89 | 18.89 | -0.14 (-0.74%) | 1,753,480 |
| 6 Apr 2023 | CNY | 18.45 | 19.05 | 18.33 | 19.03 | 19.03 | +0.58 (+3.14%) | 2,200,233 |
| 4 Apr 2023 | CNY | 18.8 | 18.8 | 18.41 | 18.45 | 18.45 | -0.27 (-1.44%) | 1,339,045 |
| 3 Apr 2023 | CNY | 18.33 | 18.74 | 18.29 | 18.72 | 18.72 | +0.39 (+2.13%) | 1,562,913 |
| 31 Mar 2023 | CNY | 18.47 | 18.47 | 18.1 | 18.33 | 18.33 | -0.01 (-0.05%) | 975,262 |
| 30 Mar 2023 | CNY | 18.5 | 18.5 | 18.2 | 18.34 | 18.34 | +0.03 (+0.16%) | 1,176,168 |
| 29 Mar 2023 | CNY | 18.26 | 18.52 | 17.83 | 18.31 | 18.31 | +0.19 (+1.05%) | 1,350,524 |
| 28 Mar 2023 | CNY | 18.45 | 18.54 | 18.05 | 18.12 | 18.12 | -0.37 (-2.00%) | 1,192,656 |
| 27 Mar 2023 | CNY | 18.75 | 18.82 | 18.22 | 18.49 | 18.49 | -0.19 (-1.02%) | 1,387,555 |
| 24 Mar 2023 | CNY | 18.39 | 18.79 | 18.3 | 18.68 | 18.68 | +0.29 (+1.58%) | 1,886,098 |
| 23 Mar 2023 | CNY | 18.37 | 18.43 | 18.16 | 18.39 | 18.39 | +0.02 (+0.11%) | 1,860,911 |
| 22 Mar 2023 | CNY | 18 | 18.43 | 17.95 | 18.37 | 18.37 | +0.37 (+2.06%) | 1,564,297 |
| 21 Mar 2023 | CNY | 17.99 | 18.02 | 17.6 | 18 | 18 | +0.16 (+0.90%) | 1,139,600 |
| 20 Mar 2023 | CNY | 17.85 | 18.07 | 17.41 | 17.84 | 17.84 | -0.02 (-0.11%) | 969,799 |
| 17 Mar 2023 | CNY | 17.46 | 17.91 | 17.29 | 17.86 | 17.86 | +0.45 (+2.58%) | 749,762 |
| 16 Mar 2023 | CNY | 17.73 | 17.85 | 17.36 | 17.41 | 17.41 | -0.28 (-1.58%) | 508,518 |
| 15 Mar 2023 | CNY | 17.75 | 18.08 | 17.68 | 17.69 | 17.69 | +0.07 (+0.40%) | 752,846 |
| 14 Mar 2023 | CNY | 17.7 | 17.82 | 17.43 | 17.62 | 17.62 | -0.16 (-0.90%) | 742,986 |
| 13 Mar 2023 | CNY | 17.83 | 18.05 | 17.54 | 17.78 | 17.78 | -0.23 (-1.28%) | 807,007 |
| 10 Mar 2023 | CNY | 17.94 | 18.17 | 17.89 | 18.01 | 18.01 | +0.01 (+0.06%) | 862,925 |
| 9 Mar 2023 | CNY | 17.58 | 18.07 | 17.51 | 18 | 18 | +0.34 (+1.93%) | 999,940 |
| 8 Mar 2023 | CNY | 17.58 | 17.74 | 17.17 | 17.66 | 17.66 | +0.35 (+2.02%) | 780,232 |
| 7 Mar 2023 | CNY | 17.99 | 17.99 | 17.1 | 17.31 | 17.31 | -0.64 (-3.57%) | 771,140 |
| 6 Mar 2023 | CNY | 18.07 | 18.18 | 17.83 | 17.95 | 17.95 | +0.05 (+0.28%) | 677,560 |
| 3 Mar 2023 | CNY | 18.07 | 18.28 | 17.76 | 17.9 | 17.9 | -0.24 (-1.32%) | 752,980 |
| 2 Mar 2023 | CNY | 18.1 | 18.4 | 17.75 | 18.14 | 18.14 | +0.04 (+0.22%) | 1,012,326 |
| 1 Mar 2023 | CNY | 17.92 | 18.15 | 17.7 | 18.1 | 18.1 | +0.37 (+2.09%) | 938,715 |
| 28 Feb 2023 | CNY | 17.75 | 17.9 | 17.49 | 17.73 | 17.73 | +0.02 (+0.11%) | 986,086 |
| 27 Feb 2023 | CNY | 18.23 | 18.29 | 17.66 | 17.71 | 17.71 | -0.58 (-3.17%) | 1,206,457 |
| 24 Feb 2023 | CNY | 18.39 | 18.66 | 18.18 | 18.29 | 18.29 | -0.25 (-1.35%) | 844,404 |
