| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 13.12 | 13.21 | 13.03 | 13.19 | 13.19 | +0.1 (+0.76%) | 10,318,411 |
| 6 Apr 2023 | CNY | 12.97 | 13.13 | 12.87 | 13.09 | 13.09 | +0.11 (+0.85%) | 11,972,363 |
| 4 Apr 2023 | CNY | 13.42 | 13.44 | 12.88 | 12.98 | 12.98 | -0.44 (-3.28%) | 20,641,335 |
| 3 Apr 2023 | CNY | 13.36 | 13.54 | 13.21 | 13.42 | 13.42 | +0.02 (+0.15%) | 11,666,139 |
| 31 Mar 2023 | CNY | 13.1 | 13.46 | 13.05 | 13.4 | 13.4 | +0.32 (+2.45%) | 16,718,974 |
| 30 Mar 2023 | CNY | 13.04 | 13.12 | 12.91 | 13.08 | 13.08 | +0.06 (+0.46%) | 8,026,213 |
| 29 Mar 2023 | CNY | 13.15 | 13.27 | 13 | 13.02 | 13.02 | -0.05 (-0.38%) | 12,092,700 |
| 28 Mar 2023 | CNY | 13.21 | 13.3 | 13.04 | 13.07 | 13.07 | -0.23 (-1.73%) | 12,030,190 |
| 27 Mar 2023 | CNY | 13.15 | 13.42 | 13.06 | 13.3 | 13.3 | +0.12 (+0.91%) | 11,982,638 |
| 24 Mar 2023 | CNY | 13.52 | 13.53 | 13.04 | 13.18 | 13.18 | -0.34 (-2.51%) | 27,142,951 |
| 23 Mar 2023 | CNY | 13.79 | 13.81 | 13.42 | 13.52 | 13.52 | -0.26 (-1.89%) | 19,135,350 |
| 22 Mar 2023 | CNY | 13.83 | 14.06 | 13.69 | 13.78 | 13.78 | -0.02 (-0.14%) | 12,915,443 |
| 21 Mar 2023 | CNY | 13.8 | 13.87 | 13.4 | 13.8 | 13.8 | +0.04 (+0.29%) | 20,989,562 |
| 20 Mar 2023 | CNY | 13.3 | 13.99 | 13.13 | 13.76 | 13.76 | +0.53 (+4.01%) | 28,839,833 |
| 17 Mar 2023 | CNY | 13.07 | 13.35 | 13.05 | 13.23 | 13.23 | +0.27 (+2.08%) | 14,042,248 |
| 16 Mar 2023 | CNY | 13.56 | 13.56 | 12.86 | 12.96 | 12.96 | -0.72 (-5.26%) | 25,489,204 |
| 15 Mar 2023 | CNY | 14.04 | 14.15 | 13.6 | 13.68 | 13.68 | -0.3 (-2.15%) | 14,831,968 |
| 14 Mar 2023 | CNY | 13.82 | 14.1 | 13.63 | 13.98 | 13.98 | +0.17 (+1.23%) | 15,005,868 |
| 13 Mar 2023 | CNY | 13.7 | 13.92 | 13.61 | 13.81 | 13.81 | +0.04 (+0.29%) | 10,257,300 |
| 10 Mar 2023 | CNY | 14.3 | 14.3 | 13.62 | 13.77 | 13.77 | -0.59 (-4.11%) | 22,351,525 |
| 9 Mar 2023 | CNY | 14.75 | 14.83 | 14.27 | 14.36 | 14.36 | -0.34 (-2.31%) | 14,847,456 |
| 8 Mar 2023 | CNY | 15 | 15 | 14.57 | 14.7 | 14.7 | -0.32 (-2.13%) | 12,386,200 |
| 7 Mar 2023 | CNY | 15.53 | 15.57 | 14.95 | 15.02 | 15.02 | -0.49 (-3.16%) | 13,135,418 |
| 6 Mar 2023 | CNY | 14.98 | 15.58 | 14.87 | 15.51 | 15.51 | +0.53 (+3.54%) | 21,245,606 |
| 3 Mar 2023 | CNY | 15.06 | 15.1 | 14.79 | 14.98 | 14.98 | -0.05 (-0.33%) | 10,710,415 |
| 2 Mar 2023 | CNY | 15.17 | 15.31 | 14.93 | 15.03 | 15.03 | -0.12 (-0.79%) | 10,660,035 |
| 1 Mar 2023 | CNY | 15.16 | 15.2 | 15.01 | 15.15 | 15.15 | -0.01 (-0.07%) | 9,434,388 |
| 28 Feb 2023 | CNY | 14.96 | 15.18 | 14.95 | 15.16 | 15.16 | +0.24 (+1.61%) | 6,086,178 |
| 27 Feb 2023 | CNY | 15.36 | 15.39 | 14.88 | 14.92 | 14.92 | -0.48 (-3.12%) | 11,776,675 |
| 24 Feb 2023 | CNY | 15.42 | 15.44 | 15.25 | 15.4 | 15.4 | 0.0 (0.0%) | 4,306,543 |
