| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 14.65 | 14.65 | 14.18 | 14.24 | 14.24 | -0.42 (-2.86%) | 3,989,500 |
| 4 Apr 2023 | CNY | 14.57 | 14.7 | 14.44 | 14.66 | 14.66 | -0.01 (-0.07%) | 3,529,900 |
| 3 Apr 2023 | CNY | 14.79 | 14.79 | 14.4 | 14.67 | 14.67 | -0.02 (-0.14%) | 4,037,803 |
| 31 Mar 2023 | CNY | 14.5 | 14.73 | 14.45 | 14.69 | 14.69 | +0.07 (+0.48%) | 3,323,952 |
| 30 Mar 2023 | CNY | 15.18 | 15.21 | 14.48 | 14.62 | 14.62 | -0.57 (-3.75%) | 6,342,324 |
| 29 Mar 2023 | CNY | 16.4 | 16.43 | 15.11 | 15.19 | 15.19 | -1.24 (-7.55%) | 9,623,830 |
| 28 Mar 2023 | CNY | 16.36 | 16.65 | 16.32 | 16.43 | 16.43 | -0.05 (-0.30%) | 6,029,179 |
| 27 Mar 2023 | CNY | 16.85 | 16.85 | 16.28 | 16.48 | 16.48 | -0.32 (-1.90%) | 7,334,300 |
| 24 Mar 2023 | CNY | 17.51 | 17.67 | 16.71 | 16.8 | 16.8 | -0.89 (-5.03%) | 9,976,600 |
| 23 Mar 2023 | CNY | 18.23 | 18.5 | 17.31 | 17.69 | 17.69 | +0.57 (+3.33%) | 16,039,790 |
| 22 Mar 2023 | CNY | 16.27 | 17.12 | 16.27 | 17.12 | 17.12 | +1.56 (+10.03%) | 2,783,962 |
| 21 Mar 2023 | CNY | 15.9 | 15.93 | 15.39 | 15.56 | 15.56 | -0.28 (-1.77%) | 2,394,900 |
| 20 Mar 2023 | CNY | 15.54 | 16.15 | 15.54 | 15.84 | 15.84 | +0.3 (+1.93%) | 2,787,962 |
| 17 Mar 2023 | CNY | 15.55 | 15.82 | 15.46 | 15.54 | 15.54 | -0.02 (-0.13%) | 1,203,100 |
| 16 Mar 2023 | CNY | 15.89 | 16 | 15.4 | 15.56 | 15.56 | -0.26 (-1.64%) | 1,735,257 |
| 15 Mar 2023 | CNY | 15.74 | 16.07 | 15.46 | 15.82 | 15.82 | +0.22 (+1.41%) | 1,528,384 |
| 14 Mar 2023 | CNY | 15.8 | 15.93 | 15.45 | 15.6 | 15.6 | -0.3 (-1.89%) | 1,811,500 |
| 13 Mar 2023 | CNY | 15.82 | 16.2 | 15.71 | 15.9 | 15.9 | -0.02 (-0.13%) | 1,379,200 |
| 10 Mar 2023 | CNY | 16.22 | 16.22 | 15.83 | 15.92 | 15.92 | -0.25 (-1.55%) | 1,890,791 |
| 9 Mar 2023 | CNY | 16 | 16.23 | 15.74 | 16.17 | 16.17 | +0.23 (+1.44%) | 2,170,104 |
| 8 Mar 2023 | CNY | 15.74 | 16.04 | 15.7 | 15.94 | 15.94 | +0.21 (+1.34%) | 1,797,804 |
| 7 Mar 2023 | CNY | 16.1 | 16.3 | 15.72 | 15.73 | 15.73 | -0.31 (-1.93%) | 1,661,000 |
| 6 Mar 2023 | CNY | 16.3 | 16.31 | 15.97 | 16.04 | 16.04 | -0.15 (-0.93%) | 1,866,559 |
| 3 Mar 2023 | CNY | 16.34 | 16.46 | 16.1 | 16.19 | 16.19 | -0.14 (-0.86%) | 2,645,927 |
| 2 Mar 2023 | CNY | 15.8 | 16.37 | 15.7 | 16.33 | 16.33 | +0.52 (+3.29%) | 4,247,513 |
| 1 Mar 2023 | CNY | 15.29 | 15.83 | 15.22 | 15.81 | 15.81 | +0.51 (+3.33%) | 3,885,000 |
| 28 Feb 2023 | CNY | 15.1 | 15.34 | 15.04 | 15.3 | 15.3 | +0.26 (+1.73%) | 1,436,100 |
| 27 Feb 2023 | CNY | 15.25 | 15.35 | 14.97 | 15.04 | 15.04 | -0.14 (-0.92%) | 1,708,700 |
| 24 Feb 2023 | CNY | 15.31 | 15.32 | 15.1 | 15.18 | 15.18 | -0.07 (-0.46%) | 1,185,800 |
| 23 Feb 2023 | CNY | 15.5 | 15.5 | 15.17 | 15.25 | 15.25 | -0.28 (-1.80%) | 3,158,891 |
