| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 22.78 | 23.13 | 21.88 | 22.29 | 22.29 | -0.5 (-2.19%) | 4,426,786 |
| 7 Apr 2023 | CNY | 21.84 | 23.15 | 21.82 | 22.79 | 22.79 | +0.82 (+3.73%) | 2,679,004 |
| 6 Apr 2023 | CNY | 21.44 | 22.34 | 21 | 21.97 | 21.97 | +0.53 (+2.47%) | 2,017,997 |
| 4 Apr 2023 | CNY | 21.51 | 21.98 | 21.12 | 21.44 | 21.44 | +0.07 (+0.33%) | 2,464,687 |
| 3 Apr 2023 | CNY | 21.53 | 21.55 | 20.6 | 21.37 | 21.37 | -0.33 (-1.52%) | 2,905,287 |
| 31 Mar 2023 | CNY | 21.61 | 22.1 | 21.3 | 21.7 | 21.7 | 0.0 (0.0%) | 2,001,385 |
| 30 Mar 2023 | CNY | 21.32 | 22.5 | 21.32 | 21.7 | 21.7 | +0.19 (+0.88%) | 1,764,415 |
| 29 Mar 2023 | CNY | 21.56 | 21.98 | 21 | 21.51 | 21.51 | -0.2 (-0.92%) | 2,760,149 |
| 28 Mar 2023 | CNY | 21.78 | 22.29 | 21.5 | 21.71 | 21.71 | -0.24 (-1.09%) | 1,816,624 |
| 27 Mar 2023 | CNY | 22.5 | 22.5 | 21.3 | 21.95 | 21.95 | -0.56 (-2.49%) | 5,973,406 |
| 24 Mar 2023 | CNY | 21.77 | 23.38 | 21.77 | 22.51 | 22.51 | +0.78 (+3.59%) | 5,751,972 |
| 23 Mar 2023 | CNY | 21.83 | 21.99 | 21.23 | 21.73 | 21.73 | -0.18 (-0.82%) | 2,771,048 |
| 22 Mar 2023 | CNY | 21.8 | 22.2 | 21.2 | 21.91 | 21.91 | +0.01 (+0.05%) | 3,415,152 |
| 21 Mar 2023 | CNY | 21.77 | 22.28 | 21.28 | 21.9 | 21.9 | +0.23 (+1.06%) | 2,026,857 |
| 20 Mar 2023 | CNY | 21.83 | 21.93 | 20.5 | 21.67 | 21.67 | -0.32 (-1.46%) | 3,597,122 |
| 17 Mar 2023 | CNY | 21.99 | 22.8 | 20.99 | 21.99 | 21.99 | +0.2 (+0.92%) | 4,813,422 |
| 16 Mar 2023 | CNY | 21.64 | 22.17 | 21.38 | 21.79 | 21.79 | 0.0 (0.0%) | 2,893,027 |
| 15 Mar 2023 | CNY | 21.68 | 21.95 | 21.34 | 21.79 | 21.79 | +0.51 (+2.40%) | 2,614,728 |
| 14 Mar 2023 | CNY | 21.12 | 21.4 | 20.8 | 21.28 | 21.28 | +0.31 (+1.48%) | 2,714,536 |
| 13 Mar 2023 | CNY | 20.02 | 21.55 | 19.82 | 20.97 | 20.97 | +0.67 (+3.30%) | 5,050,625 |
| 10 Mar 2023 | CNY | 20.23 | 20.38 | 19.79 | 20.3 | 20.3 | -0.13 (-0.64%) | 1,510,179 |
| 9 Mar 2023 | CNY | 19.76 | 20.6 | 19.76 | 20.43 | 20.43 | +0.43 (+2.15%) | 2,105,257 |
| 8 Mar 2023 | CNY | 19.69 | 20.38 | 19.52 | 20 | 20 | +0.31 (+1.57%) | 1,459,313 |
| 7 Mar 2023 | CNY | 21.07 | 21.21 | 19.68 | 19.69 | 19.69 | -1.38 (-6.55%) | 2,139,670 |
| 6 Mar 2023 | CNY | 20.93 | 21.58 | 20.81 | 21.07 | 21.07 | -0.03 (-0.14%) | 2,358,770 |
| 3 Mar 2023 | CNY | 20.1 | 21.28 | 20.1 | 21.1 | 21.1 | +1.11 (+5.55%) | 4,090,205 |
| 2 Mar 2023 | CNY | 19.82 | 20.16 | 19.65 | 19.99 | 19.99 | +0.17 (+0.86%) | 987,151 |
| 1 Mar 2023 | CNY | 20.01 | 20.24 | 19.7 | 19.82 | 19.82 | -0.18 (-0.90%) | 1,365,020 |
| 28 Feb 2023 | CNY | 19.95 | 20.22 | 19.7 | 20 | 20 | +0.05 (+0.25%) | 1,450,780 |
| 27 Feb 2023 | CNY | 20.13 | 20.18 | 19.6 | 19.95 | 19.95 | -0.38 (-1.87%) | 2,462,705 |
