| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 15.92 | 15.97 | 15.85 | 15.9 | 15.9 | -0.01 (-0.06%) | 801,043 |
| 4 Apr 2023 | CNY | 16.13 | 16.15 | 15.85 | 15.91 | 15.91 | -0.19 (-1.18%) | 1,986,205 |
| 3 Apr 2023 | CNY | 16 | 16.14 | 15.97 | 16.1 | 16.1 | +0.06 (+0.37%) | 1,062,200 |
| 31 Mar 2023 | CNY | 15.88 | 16.06 | 15.73 | 16.04 | 16.04 | +0.14 (+0.88%) | 1,386,480 |
| 30 Mar 2023 | CNY | 15.69 | 15.9 | 15.57 | 15.9 | 15.9 | +0.22 (+1.40%) | 963,966 |
| 29 Mar 2023 | CNY | 15.7 | 15.74 | 15.58 | 15.68 | 15.68 | +0.08 (+0.51%) | 790,769 |
| 28 Mar 2023 | CNY | 15.81 | 15.81 | 15.6 | 15.6 | 15.6 | -0.21 (-1.33%) | 1,046,059 |
| 27 Mar 2023 | CNY | 15.88 | 15.93 | 15.63 | 15.81 | 15.81 | -0.06 (-0.38%) | 1,035,201 |
| 24 Mar 2023 | CNY | 15.89 | 15.9 | 15.78 | 15.87 | 15.87 | +0.03 (+0.19%) | 928,049 |
| 23 Mar 2023 | CNY | 15.8 | 15.93 | 15.69 | 15.84 | 15.84 | -0.04 (-0.25%) | 1,439,613 |
| 22 Mar 2023 | CNY | 15.83 | 15.94 | 15.78 | 15.88 | 15.88 | +0.1 (+0.63%) | 1,049,930 |
| 21 Mar 2023 | CNY | 15.73 | 15.78 | 15.55 | 15.78 | 15.78 | +0.05 (+0.32%) | 1,364,654 |
| 20 Mar 2023 | CNY | 15.68 | 15.84 | 15.4 | 15.73 | 15.73 | +0.09 (+0.58%) | 1,292,182 |
| 17 Mar 2023 | CNY | 15.63 | 15.73 | 15.55 | 15.64 | 15.64 | +0.03 (+0.19%) | 1,117,610 |
| 16 Mar 2023 | CNY | 15.78 | 15.78 | 15.5 | 15.61 | 15.61 | -0.19 (-1.20%) | 1,576,931 |
| 15 Mar 2023 | CNY | 15.81 | 15.98 | 15.7 | 15.8 | 15.8 | +0.08 (+0.51%) | 1,546,474 |
| 14 Mar 2023 | CNY | 16.1 | 16.1 | 15.6 | 15.72 | 15.72 | -0.29 (-1.81%) | 1,401,600 |
| 13 Mar 2023 | CNY | 16.09 | 16.18 | 15.78 | 16.01 | 16.01 | -0.11 (-0.68%) | 1,547,845 |
| 10 Mar 2023 | CNY | 16.31 | 16.31 | 16.11 | 16.12 | 16.12 | -0.22 (-1.35%) | 886,830 |
| 9 Mar 2023 | CNY | 16.23 | 16.45 | 16.12 | 16.34 | 16.34 | +0.19 (+1.18%) | 935,093 |
| 8 Mar 2023 | CNY | 16.14 | 16.25 | 16.03 | 16.15 | 16.15 | -0.03 (-0.19%) | 1,158,970 |
| 7 Mar 2023 | CNY | 16.61 | 16.61 | 16.16 | 16.18 | 16.18 | -0.41 (-2.47%) | 1,575,660 |
| 6 Mar 2023 | CNY | 16.63 | 16.66 | 16.38 | 16.59 | 16.59 | -0.04 (-0.24%) | 1,311,153 |
| 3 Mar 2023 | CNY | 16.85 | 16.95 | 16.44 | 16.63 | 16.63 | -0.29 (-1.71%) | 2,150,006 |
| 2 Mar 2023 | CNY | 16.99 | 17.25 | 16.83 | 16.92 | 16.92 | -0.04 (-0.24%) | 1,843,611 |
| 1 Mar 2023 | CNY | 16.89 | 16.97 | 16.71 | 16.96 | 16.96 | +0.11 (+0.65%) | 1,251,317 |
| 28 Feb 2023 | CNY | 16.85 | 17 | 16.7 | 16.85 | 16.85 | -0.02 (-0.12%) | 1,058,892 |
| 27 Feb 2023 | CNY | 17.22 | 17.27 | 16.79 | 16.87 | 16.87 | -0.29 (-1.69%) | 1,387,674 |
| 24 Feb 2023 | CNY | 17.57 | 17.58 | 17.05 | 17.16 | 17.16 | -0.27 (-1.55%) | 1,473,534 |
| 23 Feb 2023 | CNY | 17.56 | 17.67 | 17.35 | 17.43 | 17.43 | -0.17 (-0.97%) | 1,005,382 |
