| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 15.43 | 15.8 | 15.27 | 15.59 | 15.59 | +0.24 (+1.56%) | 5,848,699 |
| 27 Mar 2023 | CNY | 15.55 | 15.56 | 15.21 | 15.35 | 15.35 | -0.2 (-1.29%) | 4,663,260 |
| 24 Mar 2023 | CNY | 15.6 | 15.66 | 15.39 | 15.55 | 15.55 | -0.03 (-0.19%) | 4,762,298 |
| 23 Mar 2023 | CNY | 15.79 | 15.8 | 15.46 | 15.58 | 15.58 | -0.27 (-1.70%) | 5,767,002 |
| 22 Mar 2023 | CNY | 16.04 | 16.15 | 15.73 | 15.85 | 15.85 | -0.2 (-1.25%) | 3,571,955 |
| 21 Mar 2023 | CNY | 15.9 | 16.23 | 15.82 | 16.05 | 16.05 | +0.14 (+0.88%) | 3,852,133 |
| 20 Mar 2023 | CNY | 15.35 | 16.15 | 15.02 | 15.91 | 15.91 | +0.56 (+3.65%) | 11,603,872 |
| 17 Mar 2023 | CNY | 15.41 | 15.45 | 15.25 | 15.35 | 15.35 | +0.07 (+0.46%) | 4,640,661 |
| 16 Mar 2023 | CNY | 16 | 16.14 | 15.04 | 15.28 | 15.28 | -0.91 (-5.62%) | 10,250,389 |
| 15 Mar 2023 | CNY | 16.16 | 16.57 | 16.11 | 16.19 | 16.19 | +0.08 (+0.50%) | 4,350,476 |
| 14 Mar 2023 | CNY | 16.85 | 16.88 | 16 | 16.11 | 16.11 | -0.62 (-3.71%) | 10,044,280 |
| 13 Mar 2023 | CNY | 16.66 | 16.86 | 16.42 | 16.73 | 16.73 | -0.26 (-1.53%) | 7,598,903 |
| 10 Mar 2023 | CNY | 16.86 | 17.74 | 16.68 | 16.99 | 16.99 | -0.42 (-2.41%) | 15,421,119 |
| 9 Mar 2023 | CNY | 18.35 | 18.74 | 17.14 | 17.41 | 17.41 | +0.37 (+2.17%) | 20,668,486 |
| 8 Mar 2023 | CNY | 16.57 | 17.24 | 16.57 | 17.04 | 17.04 | +0.35 (+2.10%) | 4,651,027 |
| 7 Mar 2023 | CNY | 17.2 | 17.22 | 16.66 | 16.69 | 16.69 | -0.45 (-2.63%) | 5,523,740 |
| 6 Mar 2023 | CNY | 16.73 | 17.14 | 16.72 | 17.14 | 17.14 | +0.53 (+3.19%) | 8,279,481 |
| 3 Mar 2023 | CNY | 16.64 | 16.71 | 16.36 | 16.61 | 16.61 | -0.05 (-0.30%) | 3,850,222 |
| 2 Mar 2023 | CNY | 16.84 | 16.9 | 16.62 | 16.66 | 16.66 | -0.25 (-1.48%) | 3,603,001 |
| 1 Mar 2023 | CNY | 16.9 | 16.95 | 16.71 | 16.91 | 16.91 | +0.03 (+0.18%) | 4,193,094 |
| 28 Feb 2023 | CNY | 16.78 | 16.98 | 16.65 | 16.88 | 16.88 | +0.15 (+0.90%) | 4,817,602 |
| 27 Feb 2023 | CNY | 16.89 | 17.1 | 16.68 | 16.73 | 16.73 | -0.23 (-1.36%) | 5,681,469 |
| 24 Feb 2023 | CNY | 16.35 | 17 | 16.14 | 16.96 | 16.96 | +0.72 (+4.43%) | 13,003,147 |
| 23 Feb 2023 | CNY | 16.16 | 16.44 | 16.08 | 16.24 | 16.24 | +0.15 (+0.93%) | 5,317,703 |
| 22 Feb 2023 | CNY | 16.3 | 16.31 | 15.95 | 16.09 | 16.09 | -0.28 (-1.71%) | 5,333,361 |
| 21 Feb 2023 | CNY | 16.36 | 16.55 | 16.26 | 16.37 | 16.37 | 0.0 (0.0%) | 3,492,200 |
| 20 Feb 2023 | CNY | 16.25 | 16.41 | 16 | 16.37 | 16.37 | +0.15 (+0.92%) | 4,150,957 |
| 17 Feb 2023 | CNY | 15.95 | 16.36 | 15.95 | 16.22 | 16.22 | +0.24 (+1.50%) | 4,266,435 |
| 16 Feb 2023 | CNY | 16.46 | 16.69 | 15.88 | 15.98 | 15.98 | -0.57 (-3.44%) | 7,422,704 |
| 15 Feb 2023 | CNY | 16.84 | 17.05 | 16.47 | 16.55 | 16.55 | -0.35 (-2.07%) | 6,790,980 |
