| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 21.25 | 21.25 | 20.58 | 20.67 | 20.67 | -0.52 (-2.45%) | 394,512 |
| 27 Mar 2023 | CNY | 21.42 | 21.47 | 20.89 | 21.19 | 21.19 | +0.09 (+0.43%) | 237,756 |
| 24 Mar 2023 | CNY | 21.09 | 21.39 | 20.99 | 21.1 | 21.1 | +0.07 (+0.33%) | 272,688 |
| 23 Mar 2023 | CNY | 21.13 | 21.42 | 20.98 | 21.03 | 21.03 | -0.16 (-0.76%) | 256,201 |
| 22 Mar 2023 | CNY | 21.08 | 21.41 | 21.02 | 21.19 | 21.19 | 0.0 (0.0%) | 159,555 |
| 21 Mar 2023 | CNY | 20.83 | 21.25 | 20.53 | 21.19 | 21.19 | +0.56 (+2.71%) | 273,775 |
| 20 Mar 2023 | CNY | 20.5 | 20.86 | 20.12 | 20.63 | 20.63 | -0.07 (-0.34%) | 300,987 |
| 17 Mar 2023 | CNY | 20.88 | 21.28 | 20.69 | 20.7 | 20.7 | -0.23 (-1.10%) | 320,981 |
| 16 Mar 2023 | CNY | 21.36 | 21.37 | 20.85 | 20.93 | 20.93 | -0.38 (-1.78%) | 234,465 |
| 15 Mar 2023 | CNY | 21.15 | 21.56 | 21.15 | 21.31 | 21.31 | +0.21 (+1.00%) | 175,548 |
| 14 Mar 2023 | CNY | 21.62 | 21.62 | 20.95 | 21.1 | 21.1 | -0.43 (-2.00%) | 407,880 |
| 13 Mar 2023 | CNY | 21.7 | 21.78 | 21.18 | 21.53 | 21.53 | -0.12 (-0.55%) | 231,465 |
| 10 Mar 2023 | CNY | 21.68 | 22.13 | 21.61 | 21.65 | 21.65 | -0.25 (-1.14%) | 396,051 |
| 9 Mar 2023 | CNY | 21.8 | 22.15 | 21.66 | 21.9 | 21.9 | +0.3 (+1.39%) | 406,586 |
| 8 Mar 2023 | CNY | 21.88 | 21.88 | 20.98 | 21.6 | 21.6 | +0.41 (+1.93%) | 360,734 |
| 7 Mar 2023 | CNY | 21.84 | 21.95 | 21.06 | 21.19 | 21.19 | -0.67 (-3.06%) | 700,638 |
| 6 Mar 2023 | CNY | 21.65 | 22.86 | 21.65 | 21.86 | 21.86 | -0.03 (-0.14%) | 542,543 |
| 3 Mar 2023 | CNY | 22.24 | 22.4 | 21.81 | 21.89 | 21.89 | -0.22 (-1.00%) | 760,991 |
| 2 Mar 2023 | CNY | 22.15 | 22.72 | 21.85 | 22.11 | 22.11 | -0.02 (-0.09%) | 537,621 |
| 1 Mar 2023 | CNY | 22.15 | 22.36 | 21.92 | 22.13 | 22.13 | -0.02 (-0.09%) | 454,593 |
| 28 Feb 2023 | CNY | 22.53 | 22.61 | 21.89 | 22.15 | 22.15 | -0.05 (-0.23%) | 313,950 |
| 27 Feb 2023 | CNY | 22.38 | 22.65 | 22.06 | 22.2 | 22.2 | -0.6 (-2.63%) | 452,184 |
| 24 Feb 2023 | CNY | 22.88 | 22.92 | 22.51 | 22.8 | 22.8 | +0.04 (+0.18%) | 289,615 |
| 23 Feb 2023 | CNY | 22.84 | 23.2 | 22.55 | 22.76 | 22.76 | -0.13 (-0.57%) | 539,170 |
| 22 Feb 2023 | CNY | 22.51 | 22.9 | 21.8 | 22.89 | 22.89 | +0.49 (+2.19%) | 554,648 |
| 21 Feb 2023 | CNY | 22.1 | 22.63 | 21.9 | 22.4 | 22.4 | +0.39 (+1.77%) | 1,071,261 |
| 20 Feb 2023 | CNY | 22.21 | 22.36 | 21.57 | 22.01 | 22.01 | -0.03 (-0.14%) | 605,608 |
| 17 Feb 2023 | CNY | 22.66 | 22.93 | 21.9 | 22.04 | 22.04 | -0.59 (-2.61%) | 606,061 |
| 16 Feb 2023 | CNY | 24.17 | 24.17 | 22.28 | 22.63 | 22.63 | -1.36 (-5.67%) | 1,060,827 |
| 15 Feb 2023 | CNY | 22.55 | 24.14 | 22.23 | 23.99 | 23.99 | +1.48 (+6.57%) | 1,697,195 |
