| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 15.95 | 16.25 | 15.79 | 16.03 | 16.03 | -0.01 (-0.06%) | 12,411,977 |
| 4 Apr 2023 | CNY | 16.25 | 16.25 | 15.85 | 16.04 | 16.04 | -0.18 (-1.11%) | 15,534,313 |
| 3 Apr 2023 | CNY | 15.92 | 16.35 | 15.72 | 16.22 | 16.22 | +0.3 (+1.88%) | 19,713,327 |
| 31 Mar 2023 | CNY | 15.75 | 16.08 | 15.74 | 15.92 | 15.92 | +0.22 (+1.40%) | 12,688,563 |
| 30 Mar 2023 | CNY | 15.58 | 15.75 | 15.45 | 15.7 | 15.7 | +0.12 (+0.77%) | 9,609,887 |
| 29 Mar 2023 | CNY | 15.71 | 15.93 | 15.56 | 15.58 | 15.58 | -0.12 (-0.76%) | 9,057,277 |
| 28 Mar 2023 | CNY | 15.93 | 15.93 | 15.65 | 15.7 | 15.7 | -0.12 (-0.76%) | 8,286,800 |
| 27 Mar 2023 | CNY | 15.9 | 15.94 | 15.72 | 15.82 | 15.82 | -0.11 (-0.69%) | 11,734,132 |
| 24 Mar 2023 | CNY | 16.03 | 16.1 | 15.87 | 15.93 | 15.93 | -0.05 (-0.31%) | 9,270,396 |
| 23 Mar 2023 | CNY | 15.92 | 16.09 | 15.87 | 15.98 | 15.98 | -0.02 (-0.13%) | 8,543,424 |
| 22 Mar 2023 | CNY | 16.06 | 16.2 | 15.85 | 16 | 16 | +0.01 (+0.06%) | 11,639,608 |
| 21 Mar 2023 | CNY | 15.58 | 16 | 15.57 | 15.99 | 15.99 | +0.52 (+3.36%) | 15,592,472 |
| 20 Mar 2023 | CNY | 15.43 | 15.66 | 15.25 | 15.47 | 15.47 | -0.02 (-0.13%) | 11,765,296 |
| 17 Mar 2023 | CNY | 15.51 | 15.78 | 15.4 | 15.49 | 15.49 | +0.11 (+0.72%) | 15,390,737 |
| 16 Mar 2023 | CNY | 15.8 | 16.01 | 15.35 | 15.38 | 15.38 | -0.5 (-3.15%) | 15,982,464 |
| 15 Mar 2023 | CNY | 16.1 | 16.28 | 15.86 | 15.88 | 15.88 | -0.22 (-1.37%) | 15,105,874 |
| 14 Mar 2023 | CNY | 16.59 | 16.6 | 15.8 | 16.1 | 16.1 | -0.49 (-2.95%) | 21,957,386 |
| 13 Mar 2023 | CNY | 17 | 17.1 | 16.41 | 16.59 | 16.59 | -0.44 (-2.58%) | 13,292,649 |
| 10 Mar 2023 | CNY | 17.5 | 17.54 | 16.99 | 17.03 | 17.03 | -0.53 (-3.02%) | 11,673,184 |
| 9 Mar 2023 | CNY | 17.64 | 17.76 | 17.55 | 17.56 | 17.56 | -0.09 (-0.51%) | 4,995,042 |
| 8 Mar 2023 | CNY | 17.5 | 17.65 | 17.41 | 17.65 | 17.65 | +0.15 (+0.86%) | 4,769,739 |
| 7 Mar 2023 | CNY | 17.85 | 17.88 | 17.5 | 17.5 | 17.5 | -0.39 (-2.18%) | 8,512,900 |
| 6 Mar 2023 | CNY | 17.82 | 17.93 | 17.68 | 17.89 | 17.89 | +0.08 (+0.45%) | 7,999,858 |
| 3 Mar 2023 | CNY | 17.86 | 17.97 | 17.75 | 17.81 | 17.81 | -0.05 (-0.28%) | 6,716,365 |
| 2 Mar 2023 | CNY | 18.13 | 18.15 | 17.84 | 17.86 | 17.86 | -0.32 (-1.76%) | 12,153,920 |
| 1 Mar 2023 | CNY | 18.19 | 18.21 | 18.05 | 18.18 | 18.18 | -0.03 (-0.16%) | 9,777,543 |
| 28 Feb 2023 | CNY | 18.38 | 18.38 | 18.03 | 18.21 | 18.21 | -0.08 (-0.44%) | 11,046,303 |
| 27 Feb 2023 | CNY | 18.1 | 18.36 | 18.01 | 18.29 | 18.29 | +0.32 (+1.78%) | 18,577,123 |
| 24 Feb 2023 | CNY | 17.87 | 17.99 | 17.8 | 17.97 | 17.97 | +0.14 (+0.79%) | 8,329,549 |
| 23 Feb 2023 | CNY | 17.76 | 17.9 | 17.76 | 17.83 | 17.83 | +0.04 (+0.22%) | 6,764,210 |
