| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 16.05 | 16.15 | 15.75 | 16.06 | 16.06 | -0.02 (-0.12%) | 5,134,281 |
| 4 Apr 2023 | CNY | 16.36 | 16.46 | 16.02 | 16.08 | 16.08 | -0.29 (-1.77%) | 5,204,774 |
| 3 Apr 2023 | CNY | 16.2 | 16.39 | 16.04 | 16.37 | 16.37 | +0.23 (+1.43%) | 5,842,510 |
| 31 Mar 2023 | CNY | 16 | 16.38 | 15.99 | 16.14 | 16.14 | 0.0 (0.0%) | 6,232,873 |
| 30 Mar 2023 | CNY | 15.94 | 16.14 | 15.66 | 16.14 | 16.14 | +0.17 (+1.06%) | 6,164,449 |
| 29 Mar 2023 | CNY | 16.15 | 16.42 | 15.94 | 15.97 | 15.97 | -0.2 (-1.24%) | 7,820,368 |
| 28 Mar 2023 | CNY | 15.49 | 16.4 | 15.36 | 16.17 | 16.17 | +0.68 (+4.39%) | 15,536,790 |
| 27 Mar 2023 | CNY | 15 | 15.52 | 14.92 | 15.49 | 15.49 | +0.44 (+2.92%) | 9,580,285 |
| 24 Mar 2023 | CNY | 15 | 15.09 | 14.83 | 15.05 | 15.05 | +0.13 (+0.87%) | 4,375,824 |
| 23 Mar 2023 | CNY | 15.38 | 15.38 | 14.85 | 14.92 | 14.92 | -0.41 (-2.67%) | 10,552,478 |
| 22 Mar 2023 | CNY | 15.42 | 15.5 | 15.21 | 15.33 | 15.33 | +0.04 (+0.26%) | 5,951,000 |
| 21 Mar 2023 | CNY | 15.12 | 15.35 | 15.03 | 15.29 | 15.29 | +0.24 (+1.59%) | 4,571,566 |
| 20 Mar 2023 | CNY | 15.2 | 15.23 | 14.82 | 15.05 | 15.05 | -0.17 (-1.12%) | 5,501,059 |
| 17 Mar 2023 | CNY | 15.33 | 15.42 | 15.2 | 15.22 | 15.22 | -0.03 (-0.20%) | 3,264,775 |
| 16 Mar 2023 | CNY | 15.41 | 15.5 | 15.14 | 15.25 | 15.25 | -0.15 (-0.97%) | 3,349,200 |
| 15 Mar 2023 | CNY | 15.3 | 15.65 | 15.26 | 15.4 | 15.4 | +0.21 (+1.38%) | 3,864,818 |
| 14 Mar 2023 | CNY | 15.62 | 15.68 | 15.09 | 15.19 | 15.19 | -0.42 (-2.69%) | 5,709,611 |
| 13 Mar 2023 | CNY | 15.58 | 15.7 | 15.36 | 15.61 | 15.61 | -0.09 (-0.57%) | 4,398,322 |
| 10 Mar 2023 | CNY | 15.99 | 16.04 | 15.6 | 15.7 | 15.7 | -0.37 (-2.30%) | 5,527,612 |
| 9 Mar 2023 | CNY | 16.22 | 16.29 | 15.93 | 16.07 | 16.07 | -0.14 (-0.86%) | 3,728,695 |
| 8 Mar 2023 | CNY | 16.01 | 16.3 | 15.95 | 16.21 | 16.21 | +0.16 (+1.00%) | 4,441,538 |
| 7 Mar 2023 | CNY | 16.36 | 16.45 | 16.01 | 16.05 | 16.05 | -0.31 (-1.89%) | 7,784,629 |
| 6 Mar 2023 | CNY | 16.31 | 16.4 | 15.89 | 16.36 | 16.36 | 0.0 (0.0%) | 11,233,664 |
| 3 Mar 2023 | CNY | 16.35 | 16.49 | 16.09 | 16.36 | 16.36 | +0.14 (+0.86%) | 9,697,285 |
| 2 Mar 2023 | CNY | 17.34 | 17.34 | 15.8 | 16.22 | 16.22 | -1.34 (-7.63%) | 24,526,392 |
| 1 Mar 2023 | CNY | 17.35 | 17.58 | 17.3 | 17.56 | 17.56 | +0.19 (+1.09%) | 4,108,387 |
| 28 Feb 2023 | CNY | 17.53 | 17.65 | 17.21 | 17.37 | 17.37 | -0.09 (-0.52%) | 4,767,900 |
| 27 Feb 2023 | CNY | 17.5 | 17.66 | 17.3 | 17.46 | 17.46 | -0.05 (-0.29%) | 3,687,975 |
| 24 Feb 2023 | CNY | 17.75 | 17.93 | 17.34 | 17.51 | 17.51 | -0.27 (-1.52%) | 6,004,717 |
| 23 Feb 2023 | CNY | 17.67 | 17.94 | 17.66 | 17.78 | 17.78 | +0.12 (+0.68%) | 4,354,804 |
