| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 15.95 | 15.95 | 15.4 | 15.44 | 15.44 | -0.81 (-4.98%) | 28,396,531 |
| 28 Mar 2023 | CNY | 15.95 | 16.5 | 15.14 | 16.25 | 16.25 | +0.14 (+0.87%) | 44,374,549 |
| 27 Mar 2023 | CNY | 16.28 | 16.54 | 15.91 | 16.11 | 16.11 | -0.17 (-1.04%) | 32,199,390 |
| 24 Mar 2023 | CNY | 15.89 | 16.29 | 15.7 | 16.28 | 16.28 | +0.4 (+2.52%) | 40,038,401 |
| 23 Mar 2023 | CNY | 15.81 | 15.99 | 15.53 | 15.88 | 15.88 | -0.1 (-0.63%) | 34,014,716 |
| 22 Mar 2023 | CNY | 16.61 | 16.65 | 15.85 | 15.98 | 15.98 | -0.8 (-4.77%) | 50,777,037 |
| 21 Mar 2023 | CNY | 16.5 | 17.66 | 15.79 | 16.78 | 16.78 | -0.18 (-1.06%) | 60,074,161 |
| 20 Mar 2023 | CNY | 17.88 | 18.25 | 16.66 | 16.96 | 16.96 | -0.8 (-4.50%) | 58,732,801 |
| 17 Mar 2023 | CNY | 17.1 | 18.21 | 16.7 | 17.76 | 17.76 | +0.06 (+0.34%) | 56,293,065 |
| 16 Mar 2023 | CNY | 18.35 | 18.88 | 17.17 | 17.7 | 17.7 | -0.81 (-4.38%) | 64,401,853 |
| 15 Mar 2023 | CNY | 18.36 | 19.65 | 18.1 | 18.51 | 18.51 | +0.06 (+0.33%) | 82,267,225 |
| 14 Mar 2023 | CNY | 18.24 | 19.07 | 17.51 | 18.45 | 18.45 | +0.24 (+1.32%) | 81,266,629 |
| 13 Mar 2023 | CNY | 18.12 | 18.47 | 16.25 | 18.21 | 18.21 | +0.16 (+0.89%) | 86,909,954 |
| 10 Mar 2023 | CNY | 16.72 | 18.05 | 16.6 | 18.05 | 18.05 | +1.64 (+9.99%) | 74,181,880 |
| 9 Mar 2023 | CNY | 17.15 | 17.3 | 15.95 | 16.41 | 16.41 | -0.86 (-4.98%) | 61,672,429 |
| 8 Mar 2023 | CNY | 16.92 | 17.88 | 16.27 | 17.27 | 17.27 | -0.03 (-0.17%) | 71,104,703 |
| 7 Mar 2023 | CNY | 19.09 | 19.2 | 16.92 | 17.3 | 17.3 | -1.5 (-7.98%) | 88,661,743 |
| 6 Mar 2023 | CNY | 18.99 | 19.41 | 18.19 | 18.8 | 18.8 | +0.4 (+2.17%) | 78,064,386 |
| 3 Mar 2023 | CNY | 19 | 20.15 | 17.72 | 18.4 | 18.4 | +0.08 (+0.44%) | 109,502,212 |
| 2 Mar 2023 | CNY | 17.66 | 18.32 | 17.58 | 18.32 | 18.32 | +1.67 (+10.03%) | 40,485,723 |
| 1 Mar 2023 | CNY | 16.5 | 16.65 | 16.16 | 16.65 | 16.65 | +1.51 (+9.97%) | 27,305,544 |
| 28 Feb 2023 | CNY | 15.14 | 15.14 | 14.72 | 15.14 | 15.14 | +1.38 (+10.03%) | 50,309,082 |
| 27 Feb 2023 | CNY | 12.63 | 14.28 | 12.58 | 13.76 | 13.76 | +0.78 (+6.01%) | 68,607,086 |
| 24 Feb 2023 | CNY | 13.26 | 13.65 | 12.92 | 12.98 | 12.98 | -0.52 (-3.85%) | 35,383,656 |
| 23 Feb 2023 | CNY | 13.12 | 13.78 | 12.83 | 13.5 | 13.5 | +0.44 (+3.37%) | 46,228,247 |
| 22 Feb 2023 | CNY | 12.95 | 13.25 | 12.81 | 13.06 | 13.06 | 0.0 (0.0%) | 25,087,125 |
| 21 Feb 2023 | CNY | 12.81 | 13.12 | 12.75 | 13.06 | 13.06 | +0.14 (+1.08%) | 25,692,367 |
| 20 Feb 2023 | CNY | 12.7 | 12.92 | 12.62 | 12.92 | 12.92 | +0.25 (+1.97%) | 23,537,860 |
| 17 Feb 2023 | CNY | 12.99 | 13.09 | 12.46 | 12.67 | 12.67 | -0.53 (-4.02%) | 40,316,411 |
| 16 Feb 2023 | CNY | 13.98 | 14.08 | 13.01 | 13.2 | 13.2 | -0.9 (-6.38%) | 48,156,204 |
