| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 18 | 20.39 | 17.98 | 20.05 | 20.05 | +2.3 (+12.96%) | 10,437,451 |
| 6 Apr 2023 | CNY | 16.15 | 18.19 | 16.15 | 17.75 | 17.75 | +1.45 (+8.90%) | 7,627,368 |
| 4 Apr 2023 | CNY | 15.8 | 16.42 | 15.42 | 16.3 | 16.3 | +0.5 (+3.16%) | 4,466,477 |
| 3 Apr 2023 | CNY | 16.63 | 16.63 | 15.68 | 15.8 | 15.8 | -0.58 (-3.54%) | 3,959,656 |
| 31 Mar 2023 | CNY | 16.5 | 16.64 | 16.31 | 16.38 | 16.38 | +0.03 (+0.18%) | 994,353 |
| 30 Mar 2023 | CNY | 17.06 | 17.08 | 16.08 | 16.35 | 16.35 | -0.46 (-2.74%) | 2,721,046 |
| 29 Mar 2023 | CNY | 16.77 | 17.09 | 16.67 | 16.81 | 16.81 | -0.02 (-0.12%) | 1,694,488 |
| 28 Mar 2023 | CNY | 17.02 | 17.2 | 16.62 | 16.83 | 16.83 | -0.11 (-0.65%) | 1,918,283 |
| 27 Mar 2023 | CNY | 17.22 | 17.35 | 16.8 | 16.94 | 16.94 | -0.28 (-1.63%) | 1,888,248 |
| 24 Mar 2023 | CNY | 17.39 | 17.7 | 16.98 | 17.22 | 17.22 | -0.18 (-1.03%) | 1,572,489 |
| 23 Mar 2023 | CNY | 18.15 | 18.19 | 17.25 | 17.4 | 17.4 | -0.74 (-4.08%) | 3,196,312 |
| 22 Mar 2023 | CNY | 18.1 | 18.33 | 17.9 | 18.14 | 18.14 | +0.04 (+0.22%) | 1,933,813 |
| 21 Mar 2023 | CNY | 16.98 | 18.27 | 16.82 | 18.1 | 18.1 | +1.21 (+7.16%) | 4,594,678 |
| 20 Mar 2023 | CNY | 17.32 | 17.49 | 16.35 | 16.89 | 16.89 | -0.53 (-3.04%) | 3,249,012 |
| 17 Mar 2023 | CNY | 18.08 | 18.08 | 17.38 | 17.42 | 17.42 | -0.48 (-2.68%) | 2,579,702 |
| 16 Mar 2023 | CNY | 17.98 | 18.43 | 17.51 | 17.9 | 17.9 | +0.24 (+1.36%) | 3,247,650 |
| 15 Mar 2023 | CNY | 17.38 | 18.2 | 17.38 | 17.66 | 17.66 | +0.43 (+2.50%) | 2,705,491 |
| 14 Mar 2023 | CNY | 16.82 | 17.94 | 16.82 | 17.23 | 17.23 | +0.49 (+2.93%) | 2,980,043 |
| 13 Mar 2023 | CNY | 17.01 | 17.36 | 16.64 | 16.74 | 16.74 | -0.27 (-1.59%) | 1,786,909 |
| 10 Mar 2023 | CNY | 17.36 | 17.56 | 17.01 | 17.01 | 17.01 | -0.39 (-2.24%) | 874,462 |
| 9 Mar 2023 | CNY | 17.06 | 17.44 | 16.95 | 17.4 | 17.4 | +0.26 (+1.52%) | 1,419,336 |
| 8 Mar 2023 | CNY | 17 | 17.25 | 16.88 | 17.14 | 17.14 | +0.23 (+1.36%) | 1,224,801 |
| 7 Mar 2023 | CNY | 17.25 | 17.42 | 16.9 | 16.91 | 16.91 | -0.3 (-1.74%) | 1,749,417 |
| 6 Mar 2023 | CNY | 16.53 | 17.29 | 16.49 | 17.21 | 17.21 | +0.71 (+4.30%) | 3,194,456 |
| 3 Mar 2023 | CNY | 16.4 | 17.04 | 16.4 | 16.5 | 16.5 | +0.08 (+0.49%) | 2,126,243 |
| 2 Mar 2023 | CNY | 16.75 | 16.83 | 16.3 | 16.42 | 16.42 | -0.1 (-0.61%) | 2,875,902 |
| 1 Mar 2023 | CNY | 17.42 | 17.49 | 16.44 | 16.52 | 16.52 | -0.98 (-5.60%) | 6,148,743 |
| 28 Feb 2023 | CNY | 17.32 | 17.93 | 17.25 | 17.5 | 17.5 | -0.01 (-0.06%) | 1,220,836 |
| 27 Feb 2023 | CNY | 17.91 | 17.96 | 17.5 | 17.51 | 17.51 | -0.39 (-2.18%) | 980,963 |
| 24 Feb 2023 | CNY | 18.18 | 18.28 | 17.76 | 17.9 | 17.9 | -0.2 (-1.10%) | 1,305,217 |
