| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 16.39 | 17.3 | 16 | 17.27 | 17.27 | +1.04 (+6.41%) | 74,002,076 |
| 4 Apr 2023 | CNY | 16.69 | 17.25 | 16 | 16.23 | 16.23 | -0.2 (-1.22%) | 72,184,569 |
| 3 Apr 2023 | CNY | 15.8 | 16.66 | 15.62 | 16.43 | 16.43 | +0.96 (+6.21%) | 62,707,067 |
| 31 Mar 2023 | CNY | 14.9 | 15.69 | 14.68 | 15.47 | 15.47 | +0.46 (+3.06%) | 34,149,445 |
| 30 Mar 2023 | CNY | 15.29 | 15.58 | 14.88 | 15.01 | 15.01 | -0.18 (-1.18%) | 32,546,673 |
| 29 Mar 2023 | CNY | 15.3 | 15.55 | 14.8 | 15.19 | 15.19 | -0.16 (-1.04%) | 30,337,789 |
| 28 Mar 2023 | CNY | 16.1 | 16.16 | 15.21 | 15.35 | 15.35 | -0.76 (-4.72%) | 46,577,977 |
| 27 Mar 2023 | CNY | 16.4 | 16.57 | 15.8 | 16.11 | 16.11 | -0.83 (-4.90%) | 63,949,945 |
| 24 Mar 2023 | CNY | 16.38 | 17.5 | 16.3 | 16.94 | 16.94 | +0.47 (+2.85%) | 77,652,253 |
| 23 Mar 2023 | CNY | 16.67 | 16.78 | 16 | 16.47 | 16.47 | -0.57 (-3.35%) | 65,077,348 |
| 22 Mar 2023 | CNY | 15.34 | 17.34 | 15.15 | 17.04 | 17.04 | +1.18 (+7.44%) | 90,125,041 |
| 21 Mar 2023 | CNY | 16.1 | 16.48 | 15.42 | 15.86 | 15.86 | +0.19 (+1.21%) | 69,498,293 |
| 20 Mar 2023 | CNY | 14.7 | 16.3 | 14.6 | 15.67 | 15.67 | +2.09 (+15.39%) | 110,810,259 |
| 17 Mar 2023 | CNY | 13.09 | 13.75 | 13.05 | 13.58 | 13.58 | +0.49 (+3.74%) | 31,183,757 |
| 16 Mar 2023 | CNY | 12.67 | 13.19 | 12.39 | 13.09 | 13.09 | +0.28 (+2.19%) | 25,416,877 |
| 15 Mar 2023 | CNY | 12.81 | 12.99 | 12.66 | 12.81 | 12.81 | +0.01 (+0.08%) | 12,744,489 |
| 14 Mar 2023 | CNY | 13 | 13.15 | 12.64 | 12.8 | 12.8 | -0.26 (-1.99%) | 16,308,155 |
| 13 Mar 2023 | CNY | 12.7 | 13.07 | 12.41 | 13.06 | 13.06 | +0.41 (+3.24%) | 20,858,871 |
| 10 Mar 2023 | CNY | 12.59 | 12.98 | 12.57 | 12.65 | 12.65 | -0.2 (-1.56%) | 16,856,933 |
| 9 Mar 2023 | CNY | 13.11 | 13.12 | 12.64 | 12.85 | 12.85 | -0.24 (-1.83%) | 19,969,322 |
| 8 Mar 2023 | CNY | 13.09 | 13.2 | 12.86 | 13.09 | 13.09 | -0.03 (-0.23%) | 21,533,085 |
| 7 Mar 2023 | CNY | 13.31 | 13.63 | 13.05 | 13.12 | 13.12 | -0.35 (-2.60%) | 36,427,407 |
| 6 Mar 2023 | CNY | 12.69 | 14.06 | 12.48 | 13.47 | 13.47 | +0.87 (+6.90%) | 53,337,061 |
| 3 Mar 2023 | CNY | 12.5 | 12.85 | 12.3 | 12.6 | 12.6 | -0.08 (-0.63%) | 19,206,671 |
| 2 Mar 2023 | CNY | 12.4 | 12.73 | 12.33 | 12.68 | 12.68 | +0.13 (+1.04%) | 22,339,430 |
| 1 Mar 2023 | CNY | 11.9 | 12.56 | 11.9 | 12.55 | 12.55 | +0.62 (+5.20%) | 28,662,236 |
| 28 Feb 2023 | CNY | 11.9 | 12.01 | 11.64 | 11.93 | 11.93 | +0.13 (+1.10%) | 16,291,955 |
| 27 Feb 2023 | CNY | 12.29 | 12.44 | 11.73 | 11.8 | 11.8 | -0.58 (-4.68%) | 20,929,683 |
| 24 Feb 2023 | CNY | 12.1 | 12.51 | 12.03 | 12.38 | 12.38 | +0.25 (+2.06%) | 25,049,716 |
| 23 Feb 2023 | CNY | 13 | 13.05 | 12.06 | 12.13 | 12.13 | -0.74 (-5.75%) | 33,638,397 |
