| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 13.81 | 13.81 | 13.54 | 13.57 | 13.57 | -0.23 (-1.67%) | 1,459,800 |
| 4 Apr 2023 | CNY | 14.1 | 14.1 | 13.74 | 13.8 | 13.8 | -0.29 (-2.06%) | 2,013,930 |
| 3 Apr 2023 | CNY | 14.07 | 14.18 | 13.81 | 14.09 | 14.09 | 0.0 (0.0%) | 1,757,200 |
| 31 Mar 2023 | CNY | 13.96 | 14.12 | 13.94 | 14.09 | 14.09 | +0.13 (+0.93%) | 818,990 |
| 30 Mar 2023 | CNY | 14.23 | 14.27 | 13.95 | 13.96 | 13.96 | -0.31 (-2.17%) | 1,207,500 |
| 29 Mar 2023 | CNY | 14.3 | 14.49 | 14.24 | 14.27 | 14.27 | -0.06 (-0.42%) | 1,343,828 |
| 28 Mar 2023 | CNY | 14.45 | 14.49 | 14.27 | 14.33 | 14.33 | -0.12 (-0.83%) | 1,172,260 |
| 27 Mar 2023 | CNY | 14.53 | 14.65 | 14.31 | 14.45 | 14.45 | -0.07 (-0.48%) | 1,987,530 |
| 24 Mar 2023 | CNY | 14.28 | 14.55 | 14.2 | 14.52 | 14.52 | +0.3 (+2.11%) | 2,367,070 |
| 23 Mar 2023 | CNY | 14.17 | 14.32 | 14.14 | 14.22 | 14.22 | +0.02 (+0.14%) | 1,913,830 |
| 22 Mar 2023 | CNY | 14.12 | 14.29 | 14.11 | 14.2 | 14.2 | +0.07 (+0.50%) | 1,608,612 |
| 21 Mar 2023 | CNY | 13.95 | 14.17 | 13.82 | 14.13 | 14.13 | +0.14 (+1.00%) | 4,131,766 |
| 20 Mar 2023 | CNY | 13.99 | 14.25 | 13.77 | 13.99 | 13.99 | -0.03 (-0.21%) | 3,544,220 |
| 17 Mar 2023 | CNY | 14.1 | 14.26 | 13.98 | 14.02 | 14.02 | -0.12 (-0.85%) | 1,602,920 |
| 16 Mar 2023 | CNY | 14.25 | 14.34 | 14.05 | 14.14 | 14.14 | -0.15 (-1.05%) | 1,663,425 |
| 15 Mar 2023 | CNY | 14.19 | 14.49 | 14.17 | 14.29 | 14.29 | +0.12 (+0.85%) | 2,431,400 |
| 14 Mar 2023 | CNY | 15.39 | 15.6 | 14.05 | 14.17 | 14.17 | -0.37 (-2.54%) | 5,756,241 |
| 13 Mar 2023 | CNY | 14.51 | 14.63 | 14.31 | 14.54 | 14.54 | +0.04 (+0.28%) | 1,091,260 |
| 10 Mar 2023 | CNY | 14.72 | 14.77 | 14.49 | 14.5 | 14.5 | -0.22 (-1.49%) | 1,179,550 |
| 9 Mar 2023 | CNY | 14.65 | 14.78 | 14.51 | 14.72 | 14.72 | +0.05 (+0.34%) | 1,037,630 |
| 8 Mar 2023 | CNY | 14.33 | 14.69 | 14.25 | 14.67 | 14.67 | +0.3 (+2.09%) | 1,235,730 |
| 7 Mar 2023 | CNY | 14.82 | 14.82 | 14.35 | 14.37 | 14.37 | -0.33 (-2.24%) | 1,325,250 |
| 6 Mar 2023 | CNY | 14.89 | 14.93 | 14.66 | 14.7 | 14.7 | -0.13 (-0.88%) | 1,170,850 |
| 3 Mar 2023 | CNY | 14.82 | 15.05 | 14.72 | 14.83 | 14.83 | -0.07 (-0.47%) | 1,384,600 |
| 2 Mar 2023 | CNY | 14.94 | 15.13 | 14.9 | 14.9 | 14.9 | -0.09 (-0.60%) | 1,853,982 |
| 1 Mar 2023 | CNY | 14.8 | 14.99 | 14.77 | 14.99 | 14.99 | +0.15 (+1.01%) | 2,021,510 |
| 28 Feb 2023 | CNY | 14.9 | 14.94 | 14.6 | 14.84 | 14.84 | +0.07 (+0.47%) | 2,042,920 |
| 27 Feb 2023 | CNY | 15.05 | 15.18 | 14.74 | 14.77 | 14.77 | -0.28 (-1.86%) | 2,868,680 |
| 24 Feb 2023 | CNY | 15.48 | 15.56 | 15.03 | 15.05 | 15.05 | -0.43 (-2.78%) | 3,923,100 |
| 23 Feb 2023 | CNY | 15.62 | 15.88 | 15.44 | 15.48 | 15.48 | -0.02 (-0.13%) | 5,839,503 |
