| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 14.65 | 14.65 | 13.99 | 14.18 | 14.18 | -0.55 (-3.73%) | 18,986,421 |
| 7 Apr 2023 | CNY | 15.27 | 15.28 | 14.69 | 14.73 | 14.73 | -0.87 (-5.58%) | 22,888,747 |
| 6 Apr 2023 | CNY | 15.26 | 16.02 | 15.26 | 15.6 | 15.6 | +0.34 (+2.23%) | 30,057,749 |
| 4 Apr 2023 | CNY | 15.07 | 15.72 | 14.98 | 15.26 | 15.26 | -0.24 (-1.55%) | 26,120,581 |
| 3 Apr 2023 | CNY | 14.82 | 15.71 | 14.6 | 15.5 | 15.5 | +0.3 (+1.97%) | 35,555,537 |
| 31 Mar 2023 | CNY | 15.28 | 16.31 | 15.08 | 15.2 | 15.2 | +0.07 (+0.46%) | 47,198,091 |
| 30 Mar 2023 | CNY | 14.03 | 15.13 | 13.99 | 15.13 | 15.13 | +1.38 (+10.04%) | 30,040,215 |
| 29 Mar 2023 | CNY | 13.32 | 13.82 | 13.24 | 13.75 | 13.75 | +0.42 (+3.15%) | 18,163,572 |
| 28 Mar 2023 | CNY | 13.24 | 13.61 | 13.06 | 13.33 | 13.33 | +0.05 (+0.38%) | 12,845,807 |
| 27 Mar 2023 | CNY | 13.63 | 13.69 | 13.22 | 13.28 | 13.28 | -0.29 (-2.14%) | 13,790,529 |
| 24 Mar 2023 | CNY | 13.34 | 14.09 | 13.34 | 13.57 | 13.57 | +0.32 (+2.42%) | 24,125,196 |
| 23 Mar 2023 | CNY | 13.36 | 13.36 | 13.11 | 13.25 | 13.25 | -0.18 (-1.34%) | 13,141,926 |
| 22 Mar 2023 | CNY | 13.65 | 13.7 | 13.39 | 13.43 | 13.43 | -0.3 (-2.18%) | 13,231,102 |
| 21 Mar 2023 | CNY | 13.41 | 13.8 | 13.25 | 13.73 | 13.73 | +0.27 (+2.01%) | 15,879,971 |
| 20 Mar 2023 | CNY | 13.7 | 13.75 | 13.36 | 13.46 | 13.46 | -0.33 (-2.39%) | 15,533,770 |
| 17 Mar 2023 | CNY | 14.21 | 14.32 | 13.62 | 13.79 | 13.79 | -0.39 (-2.75%) | 23,419,311 |
| 16 Mar 2023 | CNY | 14.65 | 14.65 | 13.98 | 14.18 | 14.18 | -0.73 (-4.90%) | 23,306,311 |
| 15 Mar 2023 | CNY | 15.42 | 15.62 | 14.88 | 14.91 | 14.91 | -0.91 (-5.75%) | 27,790,233 |
| 14 Mar 2023 | CNY | 15.61 | 16.42 | 15.6 | 15.82 | 15.82 | +0.33 (+2.13%) | 39,021,642 |
| 13 Mar 2023 | CNY | 14.91 | 16 | 14.8 | 15.49 | 15.49 | +0.79 (+5.37%) | 32,335,330 |
| 10 Mar 2023 | CNY | 14.91 | 15.64 | 14.68 | 14.7 | 14.7 | -0.33 (-2.20%) | 29,548,237 |
| 9 Mar 2023 | CNY | 16.01 | 16.1 | 14.92 | 15.03 | 15.03 | -1.12 (-6.93%) | 31,756,827 |
| 8 Mar 2023 | CNY | 15.66 | 16.62 | 15.25 | 16.15 | 16.15 | -0.53 (-3.18%) | 37,163,847 |
| 7 Mar 2023 | CNY | 16 | 17.28 | 15.9 | 16.68 | 16.68 | +0.75 (+4.71%) | 57,222,952 |
| 6 Mar 2023 | CNY | 14.72 | 15.93 | 14.63 | 15.93 | 15.93 | +1.45 (+10.01%) | 50,133,302 |
| 3 Mar 2023 | CNY | 13.29 | 14.48 | 13.26 | 14.48 | 14.48 | +1.32 (+10.03%) | 36,354,101 |
| 2 Mar 2023 | CNY | 13.25 | 13.33 | 12.75 | 13.16 | 13.16 | -0.01 (-0.08%) | 18,376,360 |
| 1 Mar 2023 | CNY | 13.14 | 13.23 | 12.84 | 13.17 | 13.17 | +0.11 (+0.84%) | 12,639,080 |
| 28 Feb 2023 | CNY | 12.65 | 13.13 | 12.64 | 13.06 | 13.06 | +0.36 (+2.83%) | 12,605,070 |
| 27 Feb 2023 | CNY | 12.66 | 12.85 | 12.58 | 12.7 | 12.7 | -0.02 (-0.16%) | 8,269,006 |
