| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2023 | CNY | 15.37 | 15.59 | 15.22 | 15.4 | 15.4 | -0.02 (-0.13%) | 12,790,051 |
| 23 Mar 2023 | CNY | 15.98 | 15.98 | 15.25 | 15.42 | 15.42 | -0.56 (-3.50%) | 18,113,110 |
| 22 Mar 2023 | CNY | 15.68 | 16.01 | 15.53 | 15.98 | 15.98 | +0.45 (+2.90%) | 11,123,383 |
| 21 Mar 2023 | CNY | 15.7 | 15.79 | 15.5 | 15.53 | 15.53 | -0.16 (-1.02%) | 8,990,033 |
| 20 Mar 2023 | CNY | 15.66 | 15.9 | 15.28 | 15.69 | 15.69 | -0.01 (-0.06%) | 16,061,015 |
| 17 Mar 2023 | CNY | 15.8 | 16.05 | 15.54 | 15.7 | 15.7 | +0.09 (+0.58%) | 8,931,870 |
| 16 Mar 2023 | CNY | 16.24 | 16.24 | 15.56 | 15.61 | 15.61 | -0.63 (-3.88%) | 9,917,988 |
| 15 Mar 2023 | CNY | 16.1 | 16.28 | 15.85 | 16.24 | 16.24 | +0.21 (+1.31%) | 9,908,823 |
| 14 Mar 2023 | CNY | 16.2 | 16.42 | 15.44 | 16.03 | 16.03 | -0.17 (-1.05%) | 20,220,962 |
| 13 Mar 2023 | CNY | 16.51 | 16.85 | 16.1 | 16.2 | 16.2 | -0.14 (-0.86%) | 10,329,303 |
| 10 Mar 2023 | CNY | 16.48 | 16.68 | 16.3 | 16.34 | 16.34 | -0.06 (-0.37%) | 9,617,307 |
| 9 Mar 2023 | CNY | 16.72 | 16.78 | 16.3 | 16.4 | 16.4 | -0.31 (-1.86%) | 9,781,307 |
| 8 Mar 2023 | CNY | 16.69 | 16.85 | 16.52 | 16.71 | 16.71 | -0.09 (-0.54%) | 8,596,483 |
| 7 Mar 2023 | CNY | 17.13 | 17.43 | 16.74 | 16.8 | 16.8 | -0.26 (-1.52%) | 17,367,808 |
| 6 Mar 2023 | CNY | 17.5 | 17.99 | 16.97 | 17.06 | 17.06 | -0.93 (-5.17%) | 21,721,407 |
| 3 Mar 2023 | CNY | 18 | 18.22 | 17.81 | 17.99 | 17.99 | -0.21 (-1.15%) | 11,374,849 |
| 2 Mar 2023 | CNY | 17.3 | 18.38 | 17.3 | 18.2 | 18.2 | +1.11 (+6.50%) | 31,418,395 |
| 1 Mar 2023 | CNY | 17.04 | 17.5 | 16.81 | 17.09 | 17.09 | +0.11 (+0.65%) | 12,179,883 |
| 28 Feb 2023 | CNY | 17.24 | 17.32 | 16.79 | 16.98 | 16.98 | -0.26 (-1.51%) | 11,925,494 |
| 27 Feb 2023 | CNY | 17.25 | 17.4 | 16.71 | 17.24 | 17.24 | -0.04 (-0.23%) | 20,500,889 |
| 24 Feb 2023 | CNY | 17.62 | 17.68 | 17.22 | 17.28 | 17.28 | -0.45 (-2.54%) | 10,124,482 |
| 23 Feb 2023 | CNY | 17.66 | 17.84 | 17.46 | 17.73 | 17.73 | +0.07 (+0.40%) | 9,200,307 |
| 22 Feb 2023 | CNY | 17.89 | 17.89 | 17.56 | 17.66 | 17.66 | -0.16 (-0.90%) | 11,114,480 |
| 21 Feb 2023 | CNY | 17.97 | 18.49 | 17.64 | 17.82 | 17.82 | -0.15 (-0.83%) | 24,199,683 |
| 20 Feb 2023 | CNY | 17.18 | 18.07 | 17.18 | 17.97 | 17.97 | +0.79 (+4.60%) | 37,627,684 |
| 17 Feb 2023 | CNY | 16.65 | 17.59 | 16.4 | 17.18 | 17.18 | +0.68 (+4.12%) | 24,534,026 |
| 16 Feb 2023 | CNY | 16.88 | 17.37 | 16.31 | 16.5 | 16.5 | -0.37 (-2.19%) | 19,803,778 |
| 15 Feb 2023 | CNY | 16.55 | 17.3 | 16.53 | 16.87 | 16.87 | +0.19 (+1.14%) | 21,926,218 |
| 14 Feb 2023 | CNY | 16.15 | 16.83 | 15.77 | 16.68 | 16.68 | +0.55 (+3.41%) | 31,658,526 |
| 13 Feb 2023 | CNY | 14.86 | 16.52 | 14.83 | 16.13 | 16.13 | +1.11 (+7.39%) | 45,226,849 |
