| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 14.22 | 14.86 | 14.14 | 14.58 | 14.58 | +0.26 (+1.82%) | 6,375,415 |
| 4 Apr 2023 | CNY | 14.72 | 14.72 | 14.22 | 14.32 | 14.32 | -0.31 (-2.12%) | 4,600,487 |
| 3 Apr 2023 | CNY | 14.48 | 14.66 | 14.28 | 14.63 | 14.63 | +0.25 (+1.74%) | 4,797,958 |
| 31 Mar 2023 | CNY | 14.14 | 14.41 | 14.05 | 14.38 | 14.38 | +0.15 (+1.05%) | 3,257,100 |
| 30 Mar 2023 | CNY | 14.21 | 14.45 | 14.13 | 14.23 | 14.23 | -0.02 (-0.14%) | 3,989,314 |
| 29 Mar 2023 | CNY | 14.2 | 14.49 | 14.2 | 14.25 | 14.25 | -0.03 (-0.21%) | 2,934,022 |
| 28 Mar 2023 | CNY | 14.53 | 14.53 | 14.16 | 14.28 | 14.28 | -0.25 (-1.72%) | 3,600,351 |
| 27 Mar 2023 | CNY | 14.4 | 14.55 | 14.18 | 14.53 | 14.53 | +0.09 (+0.62%) | 5,094,339 |
| 24 Mar 2023 | CNY | 14.36 | 14.53 | 14.25 | 14.44 | 14.44 | +0.16 (+1.12%) | 5,210,585 |
| 23 Mar 2023 | CNY | 14.2 | 14.36 | 14.15 | 14.28 | 14.28 | +0.02 (+0.14%) | 3,688,719 |
| 22 Mar 2023 | CNY | 14.01 | 14.32 | 13.93 | 14.26 | 14.26 | +0.24 (+1.71%) | 5,568,413 |
| 21 Mar 2023 | CNY | 13.78 | 14.02 | 13.65 | 14.02 | 14.02 | +0.27 (+1.96%) | 4,171,309 |
| 20 Mar 2023 | CNY | 13.83 | 13.92 | 13.7 | 13.75 | 13.75 | -0.03 (-0.22%) | 3,502,991 |
| 17 Mar 2023 | CNY | 13.49 | 13.88 | 13.49 | 13.78 | 13.78 | +0.38 (+2.84%) | 4,685,801 |
| 16 Mar 2023 | CNY | 13.69 | 13.73 | 13.33 | 13.4 | 13.4 | -0.36 (-2.62%) | 4,467,500 |
| 15 Mar 2023 | CNY | 13.75 | 13.98 | 13.68 | 13.76 | 13.76 | +0.09 (+0.66%) | 3,288,400 |
| 14 Mar 2023 | CNY | 13.93 | 13.94 | 13.52 | 13.67 | 13.67 | -0.21 (-1.51%) | 3,142,231 |
| 13 Mar 2023 | CNY | 13.68 | 13.88 | 13.6 | 13.88 | 13.88 | +0.18 (+1.31%) | 3,110,040 |
| 10 Mar 2023 | CNY | 13.79 | 13.95 | 13.67 | 13.7 | 13.7 | -0.16 (-1.15%) | 2,910,046 |
| 9 Mar 2023 | CNY | 13.9 | 13.92 | 13.6 | 13.86 | 13.86 | +0.02 (+0.14%) | 3,113,790 |
| 8 Mar 2023 | CNY | 13.44 | 13.84 | 13.4 | 13.84 | 13.84 | +0.35 (+2.59%) | 4,860,414 |
| 7 Mar 2023 | CNY | 14.1 | 14.1 | 13.48 | 13.49 | 13.49 | -0.6 (-4.26%) | 6,039,608 |
| 6 Mar 2023 | CNY | 13.85 | 14.17 | 13.78 | 14.09 | 14.09 | +0.24 (+1.73%) | 5,409,166 |
| 3 Mar 2023 | CNY | 14.04 | 14.04 | 13.67 | 13.85 | 13.85 | -0.19 (-1.35%) | 4,103,312 |
| 2 Mar 2023 | CNY | 13.95 | 14.07 | 13.85 | 14.04 | 14.04 | +0.09 (+0.65%) | 5,898,224 |
| 1 Mar 2023 | CNY | 13.74 | 13.95 | 13.61 | 13.95 | 13.95 | +0.28 (+2.05%) | 6,309,041 |
| 28 Feb 2023 | CNY | 13.72 | 13.8 | 13.5 | 13.67 | 13.67 | +0.14 (+1.03%) | 3,170,308 |
| 27 Feb 2023 | CNY | 13.7 | 13.85 | 13.49 | 13.53 | 13.53 | -0.17 (-1.24%) | 3,198,621 |
| 24 Feb 2023 | CNY | 13.63 | 13.82 | 13.63 | 13.7 | 13.7 | +0.07 (+0.51%) | 3,222,501 |
| 23 Feb 2023 | CNY | 13.87 | 13.95 | 13.52 | 13.63 | 13.63 | -0.31 (-2.22%) | 5,515,927 |
