| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 15.94 | 16.08 | 15.7 | 15.75 | 15.75 | -0.14 (-0.88%) | 763,660 |
| 4 Apr 2023 | CNY | 16.19 | 16.22 | 15.76 | 15.89 | 15.89 | -0.24 (-1.49%) | 972,200 |
| 3 Apr 2023 | CNY | 16.21 | 16.25 | 15.51 | 16.13 | 16.13 | +0.03 (+0.19%) | 1,293,600 |
| 31 Mar 2023 | CNY | 15.99 | 16.15 | 15.95 | 16.1 | 16.1 | +0.12 (+0.75%) | 570,600 |
| 30 Mar 2023 | CNY | 16.28 | 16.45 | 15.88 | 15.98 | 15.98 | -0.32 (-1.96%) | 1,299,600 |
| 29 Mar 2023 | CNY | 16.87 | 16.89 | 16.28 | 16.3 | 16.3 | -0.6 (-3.55%) | 2,098,825 |
| 28 Mar 2023 | CNY | 17.31 | 17.44 | 16.84 | 16.9 | 16.9 | -0.46 (-2.65%) | 1,249,400 |
| 27 Mar 2023 | CNY | 17.12 | 17.36 | 16.64 | 17.36 | 17.36 | +0.24 (+1.40%) | 2,258,400 |
| 24 Mar 2023 | CNY | 16.6 | 17.3 | 16.6 | 17.12 | 17.12 | +0.38 (+2.27%) | 1,961,040 |
| 23 Mar 2023 | CNY | 16.42 | 16.78 | 16.32 | 16.74 | 16.74 | +0.24 (+1.45%) | 1,361,600 |
| 22 Mar 2023 | CNY | 16.82 | 16.82 | 16.43 | 16.5 | 16.5 | -0.2 (-1.20%) | 811,300 |
| 21 Mar 2023 | CNY | 16.88 | 16.88 | 16.52 | 16.7 | 16.7 | -0.18 (-1.07%) | 1,113,400 |
| 20 Mar 2023 | CNY | 16.67 | 16.95 | 16.22 | 16.88 | 16.88 | +0.29 (+1.75%) | 1,823,100 |
| 17 Mar 2023 | CNY | 16.97 | 17.1 | 16.49 | 16.59 | 16.59 | -0.36 (-2.12%) | 1,501,300 |
| 16 Mar 2023 | CNY | 17 | 17.06 | 16.67 | 16.95 | 16.95 | +0.06 (+0.36%) | 1,369,100 |
| 15 Mar 2023 | CNY | 16.69 | 17.17 | 16.69 | 16.89 | 16.89 | +0.12 (+0.72%) | 2,222,840 |
| 14 Mar 2023 | CNY | 17.06 | 17.06 | 16.4 | 16.77 | 16.77 | -0.29 (-1.70%) | 2,296,500 |
| 13 Mar 2023 | CNY | 17.02 | 17.23 | 16.76 | 17.06 | 17.06 | -0.12 (-0.70%) | 2,150,040 |
| 10 Mar 2023 | CNY | 17.61 | 17.8 | 17.05 | 17.18 | 17.18 | -0.68 (-3.81%) | 4,460,160 |
| 9 Mar 2023 | CNY | 18.14 | 18.34 | 17.3 | 17.86 | 17.86 | +0.26 (+1.48%) | 8,523,300 |
| 8 Mar 2023 | CNY | 16.85 | 17.6 | 16.38 | 17.6 | 17.6 | +1.6 (+10%) | 2,669,678 |
| 7 Mar 2023 | CNY | 16.62 | 16.8 | 16 | 16 | 16 | -0.67 (-4.02%) | 2,603,400 |
| 6 Mar 2023 | CNY | 15.88 | 16.95 | 15.88 | 16.67 | 16.67 | +0.79 (+4.97%) | 3,594,820 |
| 3 Mar 2023 | CNY | 15.89 | 15.99 | 15.75 | 15.88 | 15.88 | -0.04 (-0.25%) | 788,600 |
| 2 Mar 2023 | CNY | 16.28 | 16.28 | 15.8 | 15.92 | 15.92 | -0.04 (-0.25%) | 979,300 |
| 1 Mar 2023 | CNY | 16.15 | 16.18 | 15.86 | 15.96 | 15.96 | -0.08 (-0.50%) | 1,172,000 |
| 28 Feb 2023 | CNY | 16.27 | 16.47 | 16.02 | 16.04 | 16.04 | -0.16 (-0.99%) | 1,018,800 |
| 27 Feb 2023 | CNY | 16.1 | 16.5 | 16 | 16.2 | 16.2 | +0.1 (+0.62%) | 1,466,600 |
| 24 Feb 2023 | CNY | 15.71 | 16.23 | 15.71 | 16.1 | 16.1 | +0.23 (+1.45%) | 1,329,120 |
| 23 Feb 2023 | CNY | 15.92 | 16 | 15.72 | 15.87 | 15.87 | 0.0 (0.0%) | 657,100 |
