| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 15.38 | 14.76 | 15.32 | 15.01 | 15.01 | -0.21 (-1.38%) | 1,526,460 |
| 28 Mar 2023 | CNY | 15.33 | 15.08 | 15.13 | 15.22 | 15.22 | +0.14 (+0.93%) | 1,390,390 |
| 27 Mar 2023 | CNY | 15.6 | 15 | 15.2 | 15.08 | 15.08 | -0.1 (-0.66%) | 1,880,500 |
| 24 Mar 2023 | CNY | 15.34 | 15.05 | 15.05 | 15.18 | 15.18 | +0.11 (+0.73%) | 1,347,060 |
| 23 Mar 2023 | CNY | 15.1 | 14.84 | 14.85 | 15.07 | 15.07 | +0.14 (+0.94%) | 1,079,580 |
| 22 Mar 2023 | CNY | 15.16 | 14.84 | 14.93 | 14.93 | 14.93 | +0.08 (+0.54%) | 1,498,920 |
| 21 Mar 2023 | CNY | 14.86 | 14.71 | 14.84 | 14.85 | 14.85 | +0.11 (+0.75%) | 1,228,760 |
| 20 Mar 2023 | CNY | 15.29 | 14.73 | 15.29 | 14.74 | 14.74 | -0.29 (-1.93%) | 1,262,660 |
| 17 Mar 2023 | CNY | 15.18 | 14.88 | 14.88 | 15.03 | 15.03 | +0.15 (+1.01%) | 1,476,740 |
| 16 Mar 2023 | CNY | 15.26 | 14.86 | 15.26 | 14.88 | 14.88 | -0.26 (-1.72%) | 1,515,320 |
| 15 Mar 2023 | CNY | 15.6 | 15.12 | 15.4 | 15.14 | 15.14 | -0.27 (-1.75%) | 2,001,180 |
| 14 Mar 2023 | CNY | 15.64 | 15.32 | 15.58 | 15.41 | 15.41 | -0.07 (-0.45%) | 2,165,480 |
| 13 Mar 2023 | CNY | 15.62 | 15.12 | 15.23 | 15.48 | 15.48 | -0.14 (-0.90%) | 3,453,110 |
| 10 Mar 2023 | CNY | 17.58 | 15.54 | 15.9 | 15.62 | 15.62 | -0.44 (-2.74%) | 4,958,310 |
| 9 Mar 2023 | CNY | 16.37 | 15.76 | 15.9 | 16.06 | 16.06 | -0.43 (-2.61%) | 6,696,010 |
| 8 Mar 2023 | CNY | 16.68 | 15.44 | 16.65 | 16.49 | 16.49 | -0.66 (-3.85%) | 10,343,460 |
| 7 Mar 2023 | CNY | 17.9 | 16.18 | 16.34 | 17.15 | 17.15 | +0.88 (+5.41%) | 13,369,930 |
| 6 Mar 2023 | CNY | 16.88 | 16 | 16.04 | 16.27 | 16.27 | +0.11 (+0.68%) | 3,395,210 |
| 3 Mar 2023 | CNY | 16.6 | 15.82 | 15.88 | 16.16 | 16.16 | +0.3 (+1.89%) | 2,966,690 |
| 2 Mar 2023 | CNY | 15.91 | 15.64 | 15.69 | 15.86 | 15.86 | +0.22 (+1.41%) | 1,253,200 |
| 1 Mar 2023 | CNY | 15.84 | 15.54 | 15.68 | 15.64 | 15.64 | -0.04 (-0.26%) | 872,160 |
| 28 Feb 2023 | CNY | 15.97 | 15.59 | 15.77 | 15.68 | 15.68 | -0.09 (-0.57%) | 586,740 |
| 27 Feb 2023 | CNY | 16.1 | 15.77 | 15.91 | 15.77 | 15.77 | -0.2 (-1.25%) | 700,000 |
| 24 Feb 2023 | CNY | 16.06 | 15.81 | 15.93 | 15.97 | 15.97 | +0.02 (+0.13%) | 700,540 |
| 23 Feb 2023 | CNY | 16.11 | 15.86 | 15.98 | 15.95 | 15.95 | -0.03 (-0.19%) | 764,400 |
| 22 Feb 2023 | CNY | 16.04 | 15.8 | 15.85 | 15.98 | 15.98 | +0.08 (+0.50%) | 814,000 |
| 21 Feb 2023 | CNY | 15.91 | 15.61 | 15.8 | 15.9 | 15.9 | +0.15 (+0.95%) | 878,800 |
| 20 Feb 2023 | CNY | 16.11 | 15.37 | 15.67 | 15.75 | 15.75 | +0.26 (+1.68%) | 2,232,600 |
| 17 Feb 2023 | CNY | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | +0.39 (+2.58%) | 1,581,220 |
| 16 Feb 2023 | CNY | 15.7 | 15 | 15.7 | 15.1 | 15.1 | -0.52 (-3.33%) | 1,369,200 |
