| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 17.45 | 17.68 | 17.35 | 17.55 | 17.55 | +0.1 (+0.57%) | 661,993 |
| 6 Apr 2023 | CNY | 17.37 | 17.59 | 17.31 | 17.45 | 17.45 | +0.08 (+0.46%) | 673,388 |
| 4 Apr 2023 | CNY | 17.65 | 17.68 | 17.34 | 17.37 | 17.37 | -0.25 (-1.42%) | 762,532 |
| 3 Apr 2023 | CNY | 17.51 | 17.64 | 17.5 | 17.62 | 17.62 | +0.06 (+0.34%) | 594,075 |
| 31 Mar 2023 | CNY | 17.55 | 17.72 | 17.46 | 17.56 | 17.56 | +0.05 (+0.29%) | 758,627 |
| 30 Mar 2023 | CNY | 17.51 | 17.71 | 17.35 | 17.51 | 17.51 | -0.03 (-0.17%) | 816,077 |
| 29 Mar 2023 | CNY | 17.68 | 17.87 | 17.52 | 17.54 | 17.54 | -0.15 (-0.85%) | 915,198 |
| 28 Mar 2023 | CNY | 18.43 | 18.43 | 17.67 | 17.69 | 17.69 | -0.75 (-4.07%) | 2,056,332 |
| 27 Mar 2023 | CNY | 18.32 | 18.55 | 18.07 | 18.44 | 18.44 | +0.15 (+0.82%) | 2,035,579 |
| 24 Mar 2023 | CNY | 18.04 | 18.39 | 17.9 | 18.29 | 18.29 | +0.34 (+1.89%) | 2,041,068 |
| 23 Mar 2023 | CNY | 18.16 | 18.18 | 17.89 | 17.95 | 17.95 | -0.28 (-1.54%) | 1,463,814 |
| 22 Mar 2023 | CNY | 18.03 | 18.3 | 18.03 | 18.23 | 18.23 | +0.09 (+0.50%) | 1,782,353 |
| 21 Mar 2023 | CNY | 18.24 | 18.31 | 17.88 | 18.14 | 18.14 | -0.02 (-0.11%) | 1,998,185 |
| 20 Mar 2023 | CNY | 18.38 | 18.65 | 18.04 | 18.16 | 18.16 | -0.22 (-1.20%) | 3,063,408 |
| 17 Mar 2023 | CNY | 18.02 | 18.86 | 17.8 | 18.38 | 18.38 | +0.38 (+2.11%) | 6,289,544 |
| 16 Mar 2023 | CNY | 17.7 | 18.25 | 17.69 | 18 | 18 | +0.08 (+0.45%) | 4,178,977 |
| 15 Mar 2023 | CNY | 17.05 | 18.27 | 17.03 | 17.92 | 17.92 | +0.92 (+5.41%) | 4,867,036 |
| 14 Mar 2023 | CNY | 17.2 | 17.3 | 16.91 | 17 | 17 | -0.28 (-1.62%) | 1,413,946 |
| 13 Mar 2023 | CNY | 17.6 | 17.74 | 17.1 | 17.28 | 17.28 | -0.36 (-2.04%) | 1,706,725 |
| 10 Mar 2023 | CNY | 17.88 | 17.95 | 17.59 | 17.64 | 17.64 | -0.29 (-1.62%) | 1,114,616 |
| 9 Mar 2023 | CNY | 17.8 | 18.04 | 17.67 | 17.93 | 17.93 | +0.08 (+0.45%) | 1,311,702 |
| 8 Mar 2023 | CNY | 17.57 | 17.85 | 17.54 | 17.85 | 17.85 | +0.28 (+1.59%) | 1,219,545 |
| 7 Mar 2023 | CNY | 18.11 | 18.18 | 17.51 | 17.57 | 17.57 | -0.6 (-3.30%) | 1,927,884 |
| 6 Mar 2023 | CNY | 17.98 | 18.2 | 17.91 | 18.17 | 18.17 | +0.21 (+1.17%) | 2,234,371 |
| 3 Mar 2023 | CNY | 17.9 | 18.06 | 17.85 | 17.96 | 17.96 | +0.12 (+0.67%) | 1,636,649 |
| 2 Mar 2023 | CNY | 17.9 | 17.93 | 17.8 | 17.84 | 17.84 | -0.08 (-0.45%) | 1,011,056 |
| 1 Mar 2023 | CNY | 17.79 | 17.98 | 17.75 | 17.92 | 17.92 | +0.12 (+0.67%) | 1,366,372 |
| 28 Feb 2023 | CNY | 17.7 | 17.8 | 17.59 | 17.8 | 17.8 | +0.05 (+0.28%) | 1,370,385 |
| 27 Feb 2023 | CNY | 17.76 | 18.06 | 17.69 | 17.75 | 17.75 | -0.1 (-0.56%) | 1,595,428 |
| 24 Feb 2023 | CNY | 17.77 | 17.85 | 17.68 | 17.85 | 17.85 | +0.13 (+0.73%) | 1,143,981 |
