| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 14.05 | 14.1 | 13.88 | 13.91 | 13.91 | -0.18 (-1.28%) | 11,772,090 |
| 31 Mar 2023 | CNY | 13.82 | 14.15 | 13.78 | 14.09 | 14.09 | +0.14 (+1.00%) | 11,145,579 |
| 30 Mar 2023 | CNY | 13.9 | 13.95 | 13.71 | 13.95 | 13.95 | +0.11 (+0.79%) | 6,666,961 |
| 29 Mar 2023 | CNY | 14.07 | 14.16 | 13.8 | 13.84 | 13.84 | -0.23 (-1.63%) | 10,865,596 |
| 28 Mar 2023 | CNY | 14.1 | 14.29 | 14.02 | 14.07 | 14.07 | -0.03 (-0.21%) | 9,339,027 |
| 27 Mar 2023 | CNY | 14.1 | 14.28 | 14.05 | 14.1 | 14.1 | 0.0 (0.0%) | 12,044,725 |
| 24 Mar 2023 | CNY | 14.39 | 14.58 | 14.02 | 14.1 | 14.1 | -0.25 (-1.74%) | 13,391,791 |
| 23 Mar 2023 | CNY | 14.79 | 14.8 | 14.29 | 14.35 | 14.35 | -0.36 (-2.45%) | 13,859,171 |
| 22 Mar 2023 | CNY | 14.64 | 14.95 | 14.56 | 14.71 | 14.71 | +0.09 (+0.62%) | 11,927,227 |
| 21 Mar 2023 | CNY | 14.49 | 14.72 | 14.25 | 14.62 | 14.62 | +0.33 (+2.31%) | 14,213,300 |
| 20 Mar 2023 | CNY | 14.56 | 14.66 | 13.98 | 14.29 | 14.29 | -0.17 (-1.18%) | 12,885,816 |
| 17 Mar 2023 | CNY | 14.5 | 14.65 | 14.38 | 14.46 | 14.46 | 0.0 (0.0%) | 9,726,286 |
| 16 Mar 2023 | CNY | 14.68 | 14.84 | 14.39 | 14.46 | 14.46 | -0.26 (-1.77%) | 9,574,576 |
| 15 Mar 2023 | CNY | 15 | 15.08 | 14.7 | 14.72 | 14.72 | -0.07 (-0.47%) | 7,272,813 |
| 14 Mar 2023 | CNY | 15.13 | 15.18 | 14.7 | 14.79 | 14.79 | -0.33 (-2.18%) | 8,407,604 |
| 13 Mar 2023 | CNY | 15.15 | 15.33 | 14.93 | 15.12 | 15.12 | -0.12 (-0.79%) | 9,322,900 |
| 10 Mar 2023 | CNY | 15.42 | 15.47 | 15.14 | 15.24 | 15.24 | -0.26 (-1.68%) | 7,915,448 |
| 9 Mar 2023 | CNY | 15.69 | 15.79 | 15.42 | 15.5 | 15.5 | -0.1 (-0.64%) | 7,729,643 |
| 8 Mar 2023 | CNY | 15.68 | 15.8 | 15.5 | 15.6 | 15.6 | -0.13 (-0.83%) | 8,029,604 |
| 7 Mar 2023 | CNY | 15.99 | 15.99 | 15.68 | 15.73 | 15.73 | -0.2 (-1.26%) | 5,353,535 |
| 6 Mar 2023 | CNY | 15.94 | 16.06 | 15.79 | 15.93 | 15.93 | 0.0 (0.0%) | 6,773,003 |
| 3 Mar 2023 | CNY | 16.13 | 16.19 | 15.87 | 15.93 | 15.93 | -0.19 (-1.18%) | 6,399,812 |
| 2 Mar 2023 | CNY | 16.33 | 16.4 | 16.05 | 16.12 | 16.12 | -0.22 (-1.35%) | 6,550,408 |
| 1 Mar 2023 | CNY | 16.53 | 16.61 | 16.28 | 16.34 | 16.34 | -0.11 (-0.67%) | 7,148,856 |
| 28 Feb 2023 | CNY | 16.64 | 16.64 | 16.28 | 16.45 | 16.45 | +0.05 (+0.30%) | 5,165,643 |
| 27 Feb 2023 | CNY | 16.38 | 16.68 | 16.26 | 16.4 | 16.4 | +0.1 (+0.61%) | 9,173,393 |
| 24 Feb 2023 | CNY | 16.53 | 16.53 | 16.27 | 16.3 | 16.3 | -0.19 (-1.15%) | 6,995,443 |
| 23 Feb 2023 | CNY | 16.69 | 17 | 16.36 | 16.49 | 16.49 | -0.13 (-0.78%) | 11,080,300 |
| 22 Feb 2023 | CNY | 16.75 | 17.05 | 16.57 | 16.62 | 16.62 | -0.28 (-1.66%) | 11,252,694 |
| 21 Feb 2023 | CNY | 16.92 | 17.25 | 16.61 | 16.9 | 16.9 | +0.11 (+0.66%) | 10,199,350 |
