| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 14.52 | 14.68 | 14.4 | 14.58 | 14.58 | -0.08 (-0.55%) | 18,230,298 |
| 4 Apr 2023 | CNY | 14.66 | 14.75 | 14.41 | 14.66 | 14.66 | +0.04 (+0.27%) | 20,240,582 |
| 3 Apr 2023 | CNY | 14.8 | 14.82 | 14.5 | 14.62 | 14.62 | -0.24 (-1.62%) | 24,340,734 |
| 31 Mar 2023 | CNY | 14.86 | 15.05 | 14.71 | 14.86 | 14.86 | +0.01 (+0.07%) | 15,628,755 |
| 30 Mar 2023 | CNY | 14.72 | 14.87 | 14.45 | 14.85 | 14.85 | +0.1 (+0.68%) | 19,782,337 |
| 29 Mar 2023 | CNY | 15.3 | 15.35 | 14.66 | 14.75 | 14.75 | -0.34 (-2.25%) | 23,423,010 |
| 28 Mar 2023 | CNY | 15.2 | 15.57 | 15.06 | 15.09 | 15.09 | +0.16 (+1.07%) | 45,657,724 |
| 27 Mar 2023 | CNY | 14.75 | 15.18 | 14.75 | 14.93 | 14.93 | +0.25 (+1.70%) | 33,659,908 |
| 24 Mar 2023 | CNY | 14.51 | 14.82 | 14.43 | 14.68 | 14.68 | +0.41 (+2.87%) | 32,359,176 |
| 23 Mar 2023 | CNY | 14.12 | 14.31 | 14.05 | 14.27 | 14.27 | +0.09 (+0.63%) | 14,365,363 |
| 22 Mar 2023 | CNY | 14.13 | 14.21 | 14.02 | 14.18 | 14.18 | +0.05 (+0.35%) | 11,268,982 |
| 21 Mar 2023 | CNY | 14.03 | 14.14 | 13.9 | 14.13 | 14.13 | +0.1 (+0.71%) | 12,327,851 |
| 20 Mar 2023 | CNY | 14.28 | 14.3 | 14.01 | 14.03 | 14.03 | +0.05 (+0.36%) | 14,934,161 |
| 17 Mar 2023 | CNY | 13.79 | 14.12 | 13.74 | 13.98 | 13.98 | +0.33 (+2.42%) | 17,561,691 |
| 16 Mar 2023 | CNY | 13.78 | 13.94 | 13.59 | 13.65 | 13.65 | -0.55 (-3.87%) | 24,783,892 |
| 15 Mar 2023 | CNY | 14.11 | 14.34 | 14.11 | 14.2 | 14.2 | +0.19 (+1.36%) | 13,984,317 |
| 14 Mar 2023 | CNY | 14.24 | 14.51 | 13.91 | 14.01 | 14.01 | -0.25 (-1.75%) | 22,911,031 |
| 13 Mar 2023 | CNY | 14.05 | 14.28 | 13.97 | 14.26 | 14.26 | +0.09 (+0.64%) | 16,369,546 |
| 10 Mar 2023 | CNY | 14.6 | 14.6 | 14.12 | 14.17 | 14.17 | -0.53 (-3.61%) | 27,178,478 |
| 9 Mar 2023 | CNY | 15 | 15.03 | 14.69 | 14.7 | 14.7 | -0.19 (-1.28%) | 16,847,635 |
| 8 Mar 2023 | CNY | 14.98 | 14.99 | 14.73 | 14.89 | 14.89 | -0.11 (-0.73%) | 20,179,219 |
| 7 Mar 2023 | CNY | 15.26 | 15.47 | 14.96 | 15 | 15 | -0.32 (-2.09%) | 21,249,329 |
| 6 Mar 2023 | CNY | 15.42 | 15.5 | 15.01 | 15.32 | 15.32 | -0.05 (-0.33%) | 23,916,428 |
| 3 Mar 2023 | CNY | 15.51 | 15.53 | 15.26 | 15.37 | 15.37 | -0.32 (-2.04%) | 24,517,408 |
| 2 Mar 2023 | CNY | 15.71 | 15.81 | 15.53 | 15.69 | 15.69 | -0.11 (-0.70%) | 22,959,036 |
| 1 Mar 2023 | CNY | 15.41 | 15.8 | 15.24 | 15.8 | 15.8 | +0.31 (+2.00%) | 25,354,311 |
| 28 Feb 2023 | CNY | 15.59 | 15.74 | 15.36 | 15.49 | 15.49 | -0.05 (-0.32%) | 21,143,770 |
| 27 Feb 2023 | CNY | 15.44 | 15.87 | 15.24 | 15.54 | 15.54 | +0.02 (+0.13%) | 25,310,618 |
| 24 Feb 2023 | CNY | 15.66 | 15.69 | 15.41 | 15.52 | 15.52 | -0.19 (-1.21%) | 20,098,592 |
| 23 Feb 2023 | CNY | 16.01 | 16.06 | 15.62 | 15.71 | 15.71 | -0.31 (-1.94%) | 26,238,356 |
