| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 14.4 | 14.52 | 14.19 | 14.28 | 14.28 | -0.14 (-0.97%) | 6,121,100 |
| 7 Apr 2023 | CNY | 14.39 | 14.62 | 14.35 | 14.42 | 14.42 | 0.0 (0.0%) | 5,255,166 |
| 6 Apr 2023 | CNY | 14.34 | 14.5 | 14.12 | 14.42 | 14.42 | +0.08 (+0.56%) | 6,562,473 |
| 4 Apr 2023 | CNY | 14.6 | 14.6 | 14.12 | 14.34 | 14.34 | -0.23 (-1.58%) | 9,866,258 |
| 3 Apr 2023 | CNY | 14.7 | 14.73 | 14.4 | 14.57 | 14.57 | -0.18 (-1.22%) | 8,293,766 |
| 31 Mar 2023 | CNY | 14.48 | 14.83 | 14.48 | 14.75 | 14.75 | +0.26 (+1.79%) | 6,598,090 |
| 30 Mar 2023 | CNY | 14.53 | 14.55 | 14.29 | 14.49 | 14.49 | +0.06 (+0.42%) | 6,022,712 |
| 29 Mar 2023 | CNY | 14.38 | 14.65 | 14.38 | 14.43 | 14.43 | +0.05 (+0.35%) | 7,323,700 |
| 28 Mar 2023 | CNY | 14.57 | 14.65 | 14.35 | 14.38 | 14.38 | -0.22 (-1.51%) | 7,991,701 |
| 27 Mar 2023 | CNY | 14.45 | 14.68 | 14.37 | 14.6 | 14.6 | +0.13 (+0.90%) | 8,986,007 |
| 24 Mar 2023 | CNY | 14.24 | 14.56 | 14.05 | 14.47 | 14.47 | +0.26 (+1.83%) | 9,958,427 |
| 23 Mar 2023 | CNY | 14.17 | 14.26 | 13.85 | 14.21 | 14.21 | -0.03 (-0.21%) | 13,698,684 |
| 22 Mar 2023 | CNY | 14.32 | 14.64 | 14.13 | 14.24 | 14.24 | +0.12 (+0.85%) | 18,064,822 |
| 21 Mar 2023 | CNY | 13.68 | 14.32 | 13.54 | 14.12 | 14.12 | +0.67 (+4.98%) | 30,256,287 |
| 20 Mar 2023 | CNY | 13.33 | 13.8 | 12.68 | 13.45 | 13.45 | -1.36 (-9.18%) | 45,347,629 |
| 17 Mar 2023 | CNY | 15.25 | 15.27 | 14.76 | 14.81 | 14.81 | -0.23 (-1.53%) | 10,584,753 |
| 16 Mar 2023 | CNY | 15.49 | 15.49 | 15.04 | 15.04 | 15.04 | -0.48 (-3.09%) | 5,551,693 |
| 15 Mar 2023 | CNY | 15.47 | 15.84 | 15.4 | 15.52 | 15.52 | +0.29 (+1.90%) | 8,148,510 |
| 14 Mar 2023 | CNY | 15.42 | 15.58 | 15 | 15.23 | 15.23 | -0.28 (-1.81%) | 8,941,334 |
| 13 Mar 2023 | CNY | 15.62 | 15.85 | 15.48 | 15.51 | 15.51 | -0.26 (-1.65%) | 6,743,112 |
| 10 Mar 2023 | CNY | 15.98 | 16.05 | 15.66 | 15.77 | 15.77 | -0.3 (-1.87%) | 6,518,489 |
| 9 Mar 2023 | CNY | 16.12 | 16.17 | 15.98 | 16.07 | 16.07 | +0.02 (+0.12%) | 6,255,710 |
| 8 Mar 2023 | CNY | 15.94 | 16.19 | 15.88 | 16.05 | 16.05 | -0.11 (-0.68%) | 9,061,528 |
| 7 Mar 2023 | CNY | 16.69 | 16.69 | 16.1 | 16.16 | 16.16 | -0.54 (-3.23%) | 8,513,287 |
| 6 Mar 2023 | CNY | 16.54 | 16.79 | 16.3 | 16.7 | 16.7 | +0.16 (+0.97%) | 9,370,192 |
| 3 Mar 2023 | CNY | 16.71 | 16.85 | 16.4 | 16.54 | 16.54 | -0.22 (-1.31%) | 7,694,061 |
| 2 Mar 2023 | CNY | 17.23 | 17.24 | 16.75 | 16.76 | 16.76 | -0.4 (-2.33%) | 8,059,400 |
| 1 Mar 2023 | CNY | 17.14 | 17.24 | 16.96 | 17.16 | 17.16 | +0.01 (+0.06%) | 5,729,100 |
| 28 Feb 2023 | CNY | 17.32 | 17.37 | 16.91 | 17.15 | 17.15 | -0.07 (-0.41%) | 6,611,692 |
| 27 Feb 2023 | CNY | 17.47 | 17.63 | 17.18 | 17.22 | 17.22 | -0.23 (-1.32%) | 5,310,464 |
