| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 14.7 | 14.9 | 14.51 | 14.53 | 14.53 | -0.29 (-1.96%) | 2,131,200 |
| 28 Mar 2023 | CNY | 14.59 | 15.14 | 14.54 | 14.82 | 14.82 | +0.28 (+1.93%) | 3,640,267 |
| 27 Mar 2023 | CNY | 14.7 | 14.72 | 14.48 | 14.54 | 14.54 | -0.15 (-1.02%) | 1,566,400 |
| 24 Mar 2023 | CNY | 14.67 | 14.82 | 14.63 | 14.69 | 14.69 | +0.02 (+0.14%) | 1,446,800 |
| 23 Mar 2023 | CNY | 14.82 | 14.84 | 14.63 | 14.67 | 14.67 | -0.18 (-1.21%) | 2,174,000 |
| 22 Mar 2023 | CNY | 14.9 | 15.03 | 14.75 | 14.85 | 14.85 | +0.01 (+0.07%) | 1,979,400 |
| 21 Mar 2023 | CNY | 14.6 | 14.84 | 14.42 | 14.84 | 14.84 | +0.33 (+2.27%) | 2,352,200 |
| 20 Mar 2023 | CNY | 14.76 | 14.8 | 14.3 | 14.51 | 14.51 | -0.2 (-1.36%) | 2,280,445 |
| 17 Mar 2023 | CNY | 14.79 | 14.86 | 14.59 | 14.71 | 14.71 | 0.0 (0.0%) | 2,054,080 |
| 16 Mar 2023 | CNY | 14.74 | 14.76 | 14.56 | 14.71 | 14.71 | -0.05 (-0.34%) | 2,005,200 |
| 15 Mar 2023 | CNY | 14.88 | 14.94 | 14.75 | 14.76 | 14.76 | +0.03 (+0.20%) | 1,950,097 |
| 14 Mar 2023 | CNY | 15.15 | 15.15 | 14.61 | 14.73 | 14.73 | -0.43 (-2.84%) | 2,613,654 |
| 13 Mar 2023 | CNY | 15 | 15.16 | 14.91 | 15.16 | 15.16 | +0.04 (+0.26%) | 2,602,899 |
| 10 Mar 2023 | CNY | 15.35 | 15.4 | 15.09 | 15.12 | 15.12 | -0.2 (-1.31%) | 2,532,380 |
| 9 Mar 2023 | CNY | 15.81 | 15.83 | 15.31 | 15.32 | 15.32 | -0.47 (-2.98%) | 3,852,800 |
| 8 Mar 2023 | CNY | 15.7 | 15.84 | 15.66 | 15.79 | 15.79 | +0.05 (+0.32%) | 1,951,393 |
| 7 Mar 2023 | CNY | 16.21 | 16.27 | 15.74 | 15.74 | 15.74 | -0.47 (-2.90%) | 4,357,800 |
| 6 Mar 2023 | CNY | 16.44 | 16.44 | 16.2 | 16.21 | 16.21 | -0.11 (-0.67%) | 2,721,784 |
| 3 Mar 2023 | CNY | 16.31 | 16.43 | 16.14 | 16.32 | 16.32 | +0.01 (+0.06%) | 3,342,283 |
| 2 Mar 2023 | CNY | 16.55 | 16.55 | 16.26 | 16.31 | 16.31 | -0.27 (-1.63%) | 3,989,280 |
| 1 Mar 2023 | CNY | 16.55 | 16.59 | 16.35 | 16.58 | 16.58 | +0.03 (+0.18%) | 3,310,922 |
| 28 Feb 2023 | CNY | 16.6 | 16.68 | 16.32 | 16.55 | 16.55 | -0.04 (-0.24%) | 3,161,400 |
| 27 Feb 2023 | CNY | 16.6 | 16.83 | 16.37 | 16.59 | 16.59 | -0.1 (-0.60%) | 3,921,400 |
| 24 Feb 2023 | CNY | 16.97 | 17.2 | 16.6 | 16.69 | 16.69 | -0.28 (-1.65%) | 5,863,200 |
| 23 Feb 2023 | CNY | 17.17 | 17.36 | 16.8 | 16.97 | 16.97 | -0.14 (-0.82%) | 7,371,142 |
| 22 Feb 2023 | CNY | 16.89 | 17.15 | 16.76 | 17.11 | 17.11 | +0.16 (+0.94%) | 7,588,711 |
| 21 Feb 2023 | CNY | 17 | 17.05 | 16.75 | 16.95 | 16.95 | -0.12 (-0.70%) | 7,028,574 |
| 20 Feb 2023 | CNY | 16.36 | 17.18 | 16.11 | 17.07 | 17.07 | +0.72 (+4.40%) | 11,955,290 |
| 17 Feb 2023 | CNY | 16.2 | 16.85 | 16.13 | 16.35 | 16.35 | +0.23 (+1.43%) | 6,653,128 |
| 16 Feb 2023 | CNY | 16.82 | 16.87 | 15.81 | 16.12 | 16.12 | -0.69 (-4.10%) | 7,597,001 |
