| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2023 | CNY | 18.8 | 19.77 | 18.72 | 19.44 | 19.44 | +0.68 (+3.62%) | 10,280,080 |
| 13 Apr 2023 | CNY | 18.76 | 19.07 | 18.65 | 18.76 | 18.76 | -0.12 (-0.64%) | 4,474,510 |
| 12 Apr 2023 | CNY | 18.95 | 19.69 | 18.86 | 18.88 | 18.88 | -0.08 (-0.42%) | 8,298,420 |
| 11 Apr 2023 | CNY | 18.54 | 19.09 | 18.32 | 18.96 | 18.96 | +0.35 (+1.88%) | 9,474,380 |
| 10 Apr 2023 | CNY | 18.31 | 18.85 | 18.24 | 18.61 | 18.61 | +0.47 (+2.59%) | 11,091,820 |
| 7 Apr 2023 | CNY | 18.1 | 18.25 | 17.94 | 18.14 | 18.14 | +0.11 (+0.61%) | 4,899,370 |
| 6 Apr 2023 | CNY | 17.76 | 18.28 | 17.55 | 18.03 | 18.03 | +0.22 (+1.24%) | 8,386,920 |
| 4 Apr 2023 | CNY | 18.92 | 18.93 | 17.72 | 17.81 | 17.81 | -1.12 (-5.92%) | 16,846,020 |
| 3 Apr 2023 | CNY | 18.95 | 18.98 | 18.57 | 18.93 | 18.93 | +0.09 (+0.48%) | 10,498,070 |
| 31 Mar 2023 | CNY | 18.78 | 19.35 | 18.7 | 18.84 | 18.84 | +0.01 (+0.05%) | 7,229,000 |
| 30 Mar 2023 | CNY | 19.08 | 19.14 | 18.62 | 18.83 | 18.83 | -0.23 (-1.21%) | 6,908,110 |
| 29 Mar 2023 | CNY | 19.29 | 19.52 | 19.01 | 19.06 | 19.06 | -0.21 (-1.09%) | 5,073,100 |
| 28 Mar 2023 | CNY | 19.69 | 19.75 | 19.2 | 19.27 | 19.27 | -0.42 (-2.13%) | 4,348,480 |
| 27 Mar 2023 | CNY | 19.74 | 20.01 | 19.63 | 19.69 | 19.69 | -0.13 (-0.66%) | 5,050,200 |
| 24 Mar 2023 | CNY | 19.91 | 20.19 | 19.74 | 19.82 | 19.82 | -0.08 (-0.40%) | 5,267,260 |
| 23 Mar 2023 | CNY | 19.68 | 20.1 | 19.47 | 19.9 | 19.9 | +0.24 (+1.22%) | 6,030,110 |
| 22 Mar 2023 | CNY | 19.52 | 20.05 | 19.46 | 19.66 | 19.66 | +0.03 (+0.15%) | 7,267,620 |
| 21 Mar 2023 | CNY | 18.96 | 19.63 | 18.75 | 19.63 | 19.63 | +0.67 (+3.53%) | 9,797,820 |
| 20 Mar 2023 | CNY | 18.8 | 19.21 | 18.52 | 18.96 | 18.96 | +0.28 (+1.50%) | 6,148,920 |
| 17 Mar 2023 | CNY | 18.85 | 19.25 | 18.62 | 18.68 | 18.68 | -0.13 (-0.69%) | 6,993,860 |
| 16 Mar 2023 | CNY | 19.29 | 19.33 | 18.76 | 18.81 | 18.81 | -0.47 (-2.44%) | 6,239,950 |
| 15 Mar 2023 | CNY | 19.45 | 19.62 | 19.27 | 19.28 | 19.28 | -0.17 (-0.87%) | 5,288,350 |
| 14 Mar 2023 | CNY | 19.58 | 19.59 | 18.9 | 19.45 | 19.45 | -0.05 (-0.26%) | 7,098,430 |
| 13 Mar 2023 | CNY | 20.13 | 20.13 | 19.29 | 19.5 | 19.5 | -0.6 (-2.99%) | 7,566,070 |
| 10 Mar 2023 | CNY | 20.29 | 20.29 | 19.78 | 20.1 | 20.1 | -0.18 (-0.89%) | 6,762,100 |
| 9 Mar 2023 | CNY | 19.81 | 20.56 | 19.81 | 20.28 | 20.28 | +0.38 (+1.91%) | 7,260,410 |
| 8 Mar 2023 | CNY | 19.96 | 20 | 19.64 | 19.9 | 19.9 | 0.0 (0.0%) | 5,806,110 |
| 7 Mar 2023 | CNY | 20 | 20.61 | 19.84 | 19.9 | 19.9 | -0.03 (-0.15%) | 10,118,900 |
| 6 Mar 2023 | CNY | 20 | 20.05 | 19.61 | 19.93 | 19.93 | +0.01 (+0.05%) | 4,550,240 |
| 3 Mar 2023 | CNY | 19.99 | 20.06 | 19.73 | 19.92 | 19.92 | +0.05 (+0.25%) | 4,975,470 |
