| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2023 | CNY | 13.5 | 13.58 | 13.06 | 13.37 | 13.37 | -0.05 (-0.37%) | 940,500 |
| 24 Apr 2023 | CNY | 13.54 | 13.61 | 13.16 | 13.42 | 13.42 | +0.04 (+0.30%) | 849,810 |
| 21 Apr 2023 | CNY | 13.96 | 13.96 | 13.36 | 13.38 | 13.38 | -0.48 (-3.46%) | 894,800 |
| 20 Apr 2023 | CNY | 14.26 | 14.31 | 13.66 | 13.86 | 13.86 | -0.38 (-2.67%) | 1,112,640 |
| 19 Apr 2023 | CNY | 14.2 | 14.41 | 14.11 | 14.24 | 14.24 | +0.1 (+0.71%) | 696,780 |
| 18 Apr 2023 | CNY | 14.44 | 14.45 | 14.08 | 14.14 | 14.14 | -0.3 (-2.08%) | 772,300 |
| 17 Apr 2023 | CNY | 14.65 | 14.87 | 14.39 | 14.44 | 14.44 | -0.22 (-1.50%) | 933,180 |
| 14 Apr 2023 | CNY | 14.42 | 14.71 | 14.3 | 14.66 | 14.66 | +0.36 (+2.52%) | 827,000 |
| 13 Apr 2023 | CNY | 14.63 | 14.72 | 14.28 | 14.3 | 14.3 | -0.37 (-2.52%) | 1,001,200 |
| 12 Apr 2023 | CNY | 14.64 | 14.82 | 14.59 | 14.67 | 14.67 | 0.0 (0.0%) | 608,400 |
| 11 Apr 2023 | CNY | 14.81 | 14.86 | 14.56 | 14.67 | 14.67 | -0.15 (-1.01%) | 1,035,740 |
| 10 Apr 2023 | CNY | 15.17 | 15.38 | 14.77 | 14.82 | 14.82 | -0.38 (-2.50%) | 1,656,560 |
| 7 Apr 2023 | CNY | 15.33 | 15.41 | 15.18 | 15.2 | 15.2 | -0.13 (-0.85%) | 654,680 |
| 6 Apr 2023 | CNY | 15.28 | 15.39 | 15.07 | 15.33 | 15.33 | +0.14 (+0.92%) | 899,160 |
| 4 Apr 2023 | CNY | 15.7 | 15.7 | 15.12 | 15.19 | 15.19 | -0.42 (-2.69%) | 1,656,700 |
| 3 Apr 2023 | CNY | 15.88 | 15.88 | 15.51 | 15.61 | 15.61 | -0.09 (-0.57%) | 1,019,520 |
| 31 Mar 2023 | CNY | 15.44 | 15.79 | 15.38 | 15.7 | 15.7 | +0.25 (+1.62%) | 2,095,820 |
| 30 Mar 2023 | CNY | 15.01 | 15.45 | 14.85 | 15.45 | 15.45 | +0.44 (+2.93%) | 2,158,260 |
| 29 Mar 2023 | CNY | 15.32 | 15.38 | 14.76 | 15.01 | 15.01 | -0.21 (-1.38%) | 1,526,460 |
| 28 Mar 2023 | CNY | 15.13 | 15.33 | 15.08 | 15.22 | 15.22 | +0.14 (+0.93%) | 1,390,386 |
| 27 Mar 2023 | CNY | 15.2 | 15.6 | 15 | 15.08 | 15.08 | -0.1 (-0.66%) | 1,880,498 |
| 24 Mar 2023 | CNY | 15.05 | 15.34 | 15.05 | 15.18 | 15.18 | +0.11 (+0.73%) | 1,347,060 |
| 23 Mar 2023 | CNY | 14.85 | 15.1 | 14.84 | 15.07 | 15.07 | +0.14 (+0.94%) | 1,079,580 |
| 22 Mar 2023 | CNY | 14.93 | 15.16 | 14.84 | 14.93 | 14.93 | +0.08 (+0.54%) | 1,498,920 |
| 21 Mar 2023 | CNY | 14.84 | 14.86 | 14.71 | 14.85 | 14.85 | +0.11 (+0.75%) | 1,228,760 |
| 20 Mar 2023 | CNY | 15.29 | 15.29 | 14.73 | 14.74 | 14.74 | -0.29 (-1.93%) | 1,262,660 |
| 17 Mar 2023 | CNY | 14.88 | 15.18 | 14.88 | 15.03 | 15.03 | +0.15 (+1.01%) | 1,476,738 |
| 16 Mar 2023 | CNY | 15.26 | 15.26 | 14.86 | 14.88 | 14.88 | -0.26 (-1.72%) | 1,515,320 |
| 15 Mar 2023 | CNY | 15.4 | 15.6 | 15.12 | 15.14 | 15.14 | -0.27 (-1.75%) | 2,001,180 |
| 14 Mar 2023 | CNY | 15.58 | 15.64 | 15.32 | 15.41 | 15.41 | -0.07 (-0.45%) | 2,165,480 |
