| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 15.12 | 15.26 | 14.66 | 14.81 | 14.81 | -0.48 (-3.14%) | 33,759,053 |
| 27 Mar 2023 | CNY | 15.16 | 15.55 | 14.87 | 15.29 | 15.29 | -0.13 (-0.84%) | 34,576,515 |
| 24 Mar 2023 | CNY | 15.5 | 15.92 | 15.35 | 15.42 | 15.42 | +0.09 (+0.59%) | 45,768,610 |
| 23 Mar 2023 | CNY | 15.54 | 15.65 | 15.2 | 15.33 | 15.33 | -0.02 (-0.13%) | 39,743,922 |
| 22 Mar 2023 | CNY | 15.21 | 15.61 | 15.15 | 15.35 | 15.35 | -0.28 (-1.79%) | 37,172,502 |
| 21 Mar 2023 | CNY | 16.05 | 16.16 | 15.58 | 15.63 | 15.63 | -0.9 (-5.44%) | 61,498,185 |
| 20 Mar 2023 | CNY | 15.4 | 16.53 | 15.34 | 16.53 | 16.53 | +1.43 (+9.47%) | 70,675,221 |
| 17 Mar 2023 | CNY | 15.3 | 15.4 | 14.98 | 15.1 | 15.1 | -0.37 (-2.39%) | 41,891,167 |
| 16 Mar 2023 | CNY | 15.87 | 16.09 | 15.33 | 15.47 | 15.47 | -0.32 (-2.03%) | 33,323,325 |
| 15 Mar 2023 | CNY | 15.69 | 16.19 | 15.63 | 15.79 | 15.79 | -0.45 (-2.77%) | 53,779,452 |
| 14 Mar 2023 | CNY | 17.56 | 17.9 | 16.02 | 16.24 | 16.24 | -0.81 (-4.75%) | 74,250,532 |
| 13 Mar 2023 | CNY | 16.94 | 17.26 | 16.72 | 17.05 | 17.05 | +0.68 (+4.15%) | 29,953,477 |
| 10 Mar 2023 | CNY | 16.69 | 16.79 | 16.35 | 16.37 | 16.37 | -0.27 (-1.62%) | 16,650,530 |
| 9 Mar 2023 | CNY | 16.65 | 16.74 | 16.45 | 16.64 | 16.64 | -0.01 (-0.06%) | 12,053,521 |
| 8 Mar 2023 | CNY | 16.68 | 16.78 | 16.4 | 16.65 | 16.65 | -0.47 (-2.75%) | 25,958,499 |
| 7 Mar 2023 | CNY | 17.01 | 17.54 | 16.99 | 17.12 | 17.12 | -0.07 (-0.41%) | 20,920,554 |
| 6 Mar 2023 | CNY | 17.22 | 17.56 | 17.07 | 17.19 | 17.19 | +0.03 (+0.17%) | 18,690,573 |
| 3 Mar 2023 | CNY | 17.01 | 17.35 | 16.8 | 17.16 | 17.16 | -0.07 (-0.41%) | 20,139,741 |
| 2 Mar 2023 | CNY | 17.56 | 17.61 | 17.15 | 17.23 | 17.23 | -0.4 (-2.27%) | 17,913,953 |
| 1 Mar 2023 | CNY | 17.68 | 17.98 | 17.45 | 17.63 | 17.63 | -0.04 (-0.23%) | 17,112,232 |
| 28 Feb 2023 | CNY | 17.54 | 17.82 | 17.4 | 17.67 | 17.67 | +0.25 (+1.44%) | 16,210,868 |
| 27 Feb 2023 | CNY | 17.5 | 17.85 | 17.11 | 17.42 | 17.42 | -0.26 (-1.47%) | 27,910,738 |
| 24 Feb 2023 | CNY | 17.98 | 18.08 | 17.47 | 17.68 | 17.68 | -0.4 (-2.21%) | 27,128,531 |
| 23 Feb 2023 | CNY | 18.1 | 18.52 | 17.83 | 18.08 | 18.08 | +0.05 (+0.28%) | 33,033,293 |
| 22 Feb 2023 | CNY | 18.12 | 18.2 | 17.73 | 18.03 | 18.03 | -0.06 (-0.33%) | 20,772,421 |
| 21 Feb 2023 | CNY | 18.22 | 18.69 | 17.89 | 18.09 | 18.09 | -0.06 (-0.33%) | 37,192,673 |
| 20 Feb 2023 | CNY | 17.3 | 18.5 | 17.08 | 18.15 | 18.15 | +1.03 (+6.02%) | 42,224,289 |
| 17 Feb 2023 | CNY | 16.97 | 17.26 | 16.82 | 17.12 | 17.12 | +0.15 (+0.88%) | 27,336,877 |
| 16 Feb 2023 | CNY | 17.9 | 17.92 | 16.61 | 16.97 | 16.97 | -1.04 (-5.77%) | 59,677,824 |
| 15 Feb 2023 | CNY | 17.72 | 18.39 | 17.7 | 18.01 | 18.01 | +0.17 (+0.95%) | 30,622,506 |
