| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 16.04 | 16.37 | 15.95 | 16.23 | 16.23 | +0.19 (+1.18%) | 718,327 |
| 4 Apr 2023 | CNY | 16.62 | 16.7 | 15.9 | 16.04 | 16.04 | -0.47 (-2.85%) | 1,499,961 |
| 3 Apr 2023 | CNY | 16.18 | 16.6 | 16.02 | 16.51 | 16.51 | +0.27 (+1.66%) | 1,121,150 |
| 31 Mar 2023 | CNY | 16.33 | 16.45 | 16.11 | 16.24 | 16.24 | +0.01 (+0.06%) | 807,317 |
| 30 Mar 2023 | CNY | 16.51 | 16.57 | 16.16 | 16.23 | 16.23 | -0.18 (-1.10%) | 790,789 |
| 29 Mar 2023 | CNY | 16.91 | 16.91 | 16.38 | 16.41 | 16.41 | -0.27 (-1.62%) | 1,193,116 |
| 28 Mar 2023 | CNY | 16.88 | 16.99 | 16.58 | 16.68 | 16.68 | -0.2 (-1.18%) | 904,133 |
| 27 Mar 2023 | CNY | 17.24 | 17.34 | 16.82 | 16.88 | 16.88 | -0.32 (-1.86%) | 696,950 |
| 24 Mar 2023 | CNY | 17.2 | 17.42 | 17.13 | 17.2 | 17.2 | -0.16 (-0.92%) | 871,031 |
| 23 Mar 2023 | CNY | 17.3 | 17.5 | 17.1 | 17.36 | 17.36 | +0.07 (+0.40%) | 786,535 |
| 22 Mar 2023 | CNY | 17.24 | 17.36 | 17.16 | 17.29 | 17.29 | +0.04 (+0.23%) | 713,269 |
| 21 Mar 2023 | CNY | 16.79 | 17.28 | 16.79 | 17.25 | 17.25 | +0.59 (+3.54%) | 1,079,910 |
| 20 Mar 2023 | CNY | 16.81 | 16.86 | 16.3 | 16.66 | 16.66 | -0.08 (-0.48%) | 712,892 |
| 17 Mar 2023 | CNY | 17.15 | 17.16 | 16.67 | 16.74 | 16.74 | -0.14 (-0.83%) | 1,147,001 |
| 16 Mar 2023 | CNY | 17.48 | 17.58 | 16.8 | 16.88 | 16.88 | -0.56 (-3.21%) | 1,093,419 |
| 15 Mar 2023 | CNY | 17.69 | 18.03 | 17.42 | 17.44 | 17.44 | -0.24 (-1.36%) | 1,140,692 |
| 14 Mar 2023 | CNY | 17.74 | 17.97 | 17.46 | 17.68 | 17.68 | -0.13 (-0.73%) | 1,370,985 |
| 13 Mar 2023 | CNY | 17.59 | 17.95 | 17.5 | 17.81 | 17.81 | +0.07 (+0.39%) | 938,721 |
| 10 Mar 2023 | CNY | 17.84 | 18.02 | 17.7 | 17.74 | 17.74 | -0.1 (-0.56%) | 795,872 |
| 9 Mar 2023 | CNY | 17.81 | 18.07 | 17.75 | 17.84 | 17.84 | -0.01 (-0.06%) | 910,118 |
| 8 Mar 2023 | CNY | 17.49 | 17.98 | 17.49 | 17.85 | 17.85 | +0.34 (+1.94%) | 856,692 |
| 7 Mar 2023 | CNY | 18.09 | 18.29 | 17.51 | 17.51 | 17.51 | -0.55 (-3.05%) | 1,093,471 |
| 6 Mar 2023 | CNY | 18.21 | 18.48 | 17.92 | 18.06 | 18.06 | +0.02 (+0.11%) | 1,368,868 |
| 3 Mar 2023 | CNY | 17.88 | 18.14 | 17.74 | 18.04 | 18.04 | +0.18 (+1.01%) | 1,288,429 |
| 2 Mar 2023 | CNY | 17.8 | 18.36 | 17.62 | 17.86 | 17.86 | +0.14 (+0.79%) | 1,530,412 |
| 1 Mar 2023 | CNY | 17.45 | 17.73 | 17.29 | 17.72 | 17.72 | +0.36 (+2.07%) | 1,306,626 |
| 28 Feb 2023 | CNY | 17.49 | 17.56 | 17.2 | 17.36 | 17.36 | +0.06 (+0.35%) | 1,306,880 |
| 27 Feb 2023 | CNY | 17.54 | 17.65 | 17.21 | 17.3 | 17.3 | -0.24 (-1.37%) | 1,279,425 |
| 24 Feb 2023 | CNY | 17.59 | 17.78 | 17.46 | 17.54 | 17.54 | +0.07 (+0.40%) | 1,444,859 |
| 23 Feb 2023 | CNY | 17.78 | 17.85 | 17.36 | 17.47 | 17.47 | -0.27 (-1.52%) | 939,509 |
