| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 14.03 | 14.18 | 14.03 | 14.12 | 14.12 | +0.07 (+0.50%) | 702,926 |
| 6 Apr 2023 | CNY | 14.23 | 14.24 | 14.02 | 14.05 | 14.05 | -0.24 (-1.68%) | 1,753,393 |
| 4 Apr 2023 | CNY | 14.45 | 14.45 | 14.22 | 14.29 | 14.29 | -0.19 (-1.31%) | 1,849,100 |
| 3 Apr 2023 | CNY | 14.44 | 14.48 | 14.41 | 14.48 | 14.48 | +0.04 (+0.28%) | 1,098,067 |
| 31 Mar 2023 | CNY | 14.36 | 14.45 | 14.35 | 14.44 | 14.44 | +0.11 (+0.77%) | 1,009,563 |
| 30 Mar 2023 | CNY | 14.3 | 14.37 | 14.24 | 14.33 | 14.33 | +0.02 (+0.14%) | 1,111,737 |
| 29 Mar 2023 | CNY | 14.39 | 14.42 | 14.25 | 14.31 | 14.31 | -0.08 (-0.56%) | 1,249,375 |
| 28 Mar 2023 | CNY | 14.51 | 14.52 | 14.35 | 14.39 | 14.39 | -0.04 (-0.28%) | 1,082,130 |
| 27 Mar 2023 | CNY | 14.52 | 14.52 | 14.34 | 14.43 | 14.43 | -0.16 (-1.10%) | 1,510,163 |
| 24 Mar 2023 | CNY | 14.62 | 14.68 | 14.46 | 14.59 | 14.59 | 0.0 (0.0%) | 1,521,074 |
| 23 Mar 2023 | CNY | 14.75 | 14.75 | 14.58 | 14.59 | 14.59 | -0.2 (-1.35%) | 1,550,130 |
| 22 Mar 2023 | CNY | 14.74 | 14.85 | 14.67 | 14.79 | 14.79 | +0.01 (+0.07%) | 1,740,296 |
| 21 Mar 2023 | CNY | 14.53 | 14.8 | 14.53 | 14.78 | 14.78 | +0.19 (+1.30%) | 2,022,852 |
| 20 Mar 2023 | CNY | 14.42 | 14.65 | 14.22 | 14.59 | 14.59 | +0.16 (+1.11%) | 2,467,728 |
| 17 Mar 2023 | CNY | 14.4 | 14.46 | 14.34 | 14.43 | 14.43 | +0.12 (+0.84%) | 1,289,693 |
| 16 Mar 2023 | CNY | 14.41 | 14.53 | 14.29 | 14.31 | 14.31 | -0.24 (-1.65%) | 1,500,848 |
| 15 Mar 2023 | CNY | 14.5 | 14.66 | 14.5 | 14.55 | 14.55 | +0.1 (+0.69%) | 1,376,813 |
| 14 Mar 2023 | CNY | 14.67 | 14.72 | 14.23 | 14.45 | 14.45 | -0.2 (-1.37%) | 2,146,882 |
| 13 Mar 2023 | CNY | 14.79 | 14.8 | 14.46 | 14.65 | 14.65 | -0.13 (-0.88%) | 2,057,300 |
| 10 Mar 2023 | CNY | 15.05 | 15.06 | 14.75 | 14.78 | 14.78 | -0.28 (-1.86%) | 2,362,914 |
| 9 Mar 2023 | CNY | 15.11 | 15.11 | 14.96 | 15.06 | 15.06 | 0.0 (0.0%) | 1,721,474 |
| 8 Mar 2023 | CNY | 14.93 | 15.1 | 14.93 | 15.06 | 15.06 | +0.07 (+0.47%) | 1,949,315 |
| 7 Mar 2023 | CNY | 15.38 | 15.45 | 14.92 | 14.99 | 14.99 | -0.37 (-2.41%) | 4,129,500 |
| 6 Mar 2023 | CNY | 15.56 | 15.6 | 15.28 | 15.36 | 15.36 | -0.2 (-1.29%) | 3,254,193 |
| 3 Mar 2023 | CNY | 15.75 | 15.8 | 15.44 | 15.56 | 15.56 | -0.25 (-1.58%) | 5,025,011 |
| 2 Mar 2023 | CNY | 15.77 | 15.92 | 15.65 | 15.81 | 15.81 | +0.01 (+0.06%) | 4,499,359 |
| 1 Mar 2023 | CNY | 15.93 | 15.94 | 15.7 | 15.8 | 15.8 | -0.13 (-0.82%) | 5,901,068 |
| 28 Feb 2023 | CNY | 16.05 | 16.12 | 15.83 | 15.93 | 15.93 | -0.32 (-1.97%) | 9,197,484 |
| 27 Feb 2023 | CNY | 15.59 | 16.27 | 15.46 | 16.25 | 16.25 | +0.67 (+4.30%) | 17,144,412 |
| 24 Feb 2023 | CNY | 15.26 | 15.82 | 15.09 | 15.58 | 15.58 | +0.38 (+2.50%) | 6,320,058 |
