| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 13.59 | 13.73 | 13.48 | 13.71 | 13.71 | +0.15 (+1.11%) | 2,889,167 |
| 4 Apr 2023 | CNY | 13.71 | 13.78 | 13.55 | 13.56 | 13.56 | -0.14 (-1.02%) | 2,667,634 |
| 3 Apr 2023 | CNY | 13.48 | 13.84 | 13.45 | 13.7 | 13.7 | +0.2 (+1.48%) | 2,809,100 |
| 31 Mar 2023 | CNY | 13.54 | 13.63 | 13.48 | 13.5 | 13.5 | -0.04 (-0.30%) | 1,820,600 |
| 30 Mar 2023 | CNY | 13.45 | 13.58 | 13.32 | 13.54 | 13.54 | +0.09 (+0.67%) | 2,045,900 |
| 29 Mar 2023 | CNY | 13.6 | 13.66 | 13.44 | 13.45 | 13.45 | -0.13 (-0.96%) | 2,287,679 |
| 28 Mar 2023 | CNY | 13.68 | 13.79 | 13.58 | 13.58 | 13.58 | -0.1 (-0.73%) | 2,302,464 |
| 27 Mar 2023 | CNY | 13.92 | 13.92 | 13.63 | 13.68 | 13.68 | -0.22 (-1.58%) | 2,990,964 |
| 24 Mar 2023 | CNY | 14.05 | 14.08 | 13.89 | 13.9 | 13.9 | -0.15 (-1.07%) | 2,480,600 |
| 23 Mar 2023 | CNY | 13.82 | 14.13 | 13.73 | 14.05 | 14.05 | +0.23 (+1.66%) | 3,860,100 |
| 22 Mar 2023 | CNY | 13.91 | 14.02 | 13.79 | 13.82 | 13.82 | -0.15 (-1.07%) | 3,118,166 |
| 21 Mar 2023 | CNY | 13.8 | 14.07 | 13.73 | 13.97 | 13.97 | +0.44 (+3.25%) | 5,283,400 |
| 20 Mar 2023 | CNY | 13.48 | 13.58 | 13.3 | 13.53 | 13.53 | +0.05 (+0.37%) | 2,100,300 |
| 17 Mar 2023 | CNY | 13.53 | 13.6 | 13.44 | 13.48 | 13.48 | +0.05 (+0.37%) | 2,561,000 |
| 16 Mar 2023 | CNY | 13.9 | 13.9 | 13.41 | 13.43 | 13.43 | -0.44 (-3.17%) | 4,045,300 |
| 15 Mar 2023 | CNY | 13.86 | 13.98 | 13.83 | 13.87 | 13.87 | +0.03 (+0.22%) | 2,835,266 |
| 14 Mar 2023 | CNY | 13.98 | 14.1 | 13.65 | 13.84 | 13.84 | -0.13 (-0.93%) | 3,702,800 |
| 13 Mar 2023 | CNY | 13.86 | 14.08 | 13.77 | 13.97 | 13.97 | -0.03 (-0.21%) | 2,977,000 |
| 10 Mar 2023 | CNY | 14.22 | 14.36 | 13.85 | 14 | 14 | -0.36 (-2.51%) | 5,505,496 |
| 9 Mar 2023 | CNY | 14.65 | 14.65 | 14.36 | 14.36 | 14.36 | -0.28 (-1.91%) | 3,688,801 |
| 8 Mar 2023 | CNY | 14.4 | 14.73 | 14.19 | 14.64 | 14.64 | +0.23 (+1.60%) | 4,545,800 |
| 7 Mar 2023 | CNY | 14.8 | 14.85 | 14.41 | 14.41 | 14.41 | -0.47 (-3.16%) | 5,663,390 |
| 6 Mar 2023 | CNY | 14.81 | 15.25 | 14.8 | 14.88 | 14.88 | +0.13 (+0.88%) | 7,585,200 |
| 3 Mar 2023 | CNY | 14.63 | 14.89 | 14.44 | 14.75 | 14.75 | +0.25 (+1.72%) | 6,008,528 |
| 2 Mar 2023 | CNY | 14.73 | 14.77 | 14.41 | 14.5 | 14.5 | -0.22 (-1.49%) | 4,862,200 |
| 1 Mar 2023 | CNY | 14.6 | 14.74 | 14.49 | 14.72 | 14.72 | +0.07 (+0.48%) | 3,991,961 |
| 28 Feb 2023 | CNY | 14.8 | 14.86 | 14.46 | 14.65 | 14.65 | -0.19 (-1.28%) | 6,954,667 |
| 27 Feb 2023 | CNY | 15.02 | 15.25 | 14.83 | 14.84 | 14.84 | -0.26 (-1.72%) | 7,554,834 |
| 24 Feb 2023 | CNY | 14.88 | 15.26 | 14.8 | 15.1 | 15.1 | +0.1 (+0.67%) | 7,662,134 |
| 23 Feb 2023 | CNY | 15.26 | 15.3 | 14.9 | 15 | 15 | -0.09 (-0.60%) | 5,873,900 |
