| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 16.78 | 16.96 | 16.4 | 16.72 | 16.72 | -0.09 (-0.54%) | 23,644,439 |
| 4 Apr 2023 | CNY | 16.69 | 17.31 | 16.64 | 16.81 | 16.81 | +0.06 (+0.36%) | 33,371,452 |
| 3 Apr 2023 | CNY | 16.27 | 16.86 | 16.15 | 16.75 | 16.75 | +0.48 (+2.95%) | 31,351,670 |
| 31 Mar 2023 | CNY | 16.16 | 16.35 | 16.06 | 16.27 | 16.27 | +0.04 (+0.25%) | 19,122,468 |
| 30 Mar 2023 | CNY | 15.85 | 16.24 | 15.79 | 16.23 | 16.23 | +0.33 (+2.08%) | 22,481,059 |
| 29 Mar 2023 | CNY | 15.72 | 15.99 | 15.62 | 15.9 | 15.9 | +0.22 (+1.40%) | 20,914,674 |
| 28 Mar 2023 | CNY | 15.87 | 16.25 | 15.6 | 15.68 | 15.68 | -0.15 (-0.95%) | 27,059,277 |
| 27 Mar 2023 | CNY | 15.77 | 15.95 | 15.63 | 15.83 | 15.83 | +0.15 (+0.96%) | 23,598,268 |
| 24 Mar 2023 | CNY | 15.52 | 15.93 | 15.49 | 15.68 | 15.68 | +0.15 (+0.97%) | 24,611,914 |
| 23 Mar 2023 | CNY | 15.54 | 15.63 | 15.4 | 15.53 | 15.53 | -0.08 (-0.51%) | 16,861,285 |
| 22 Mar 2023 | CNY | 15.63 | 15.84 | 15.5 | 15.61 | 15.61 | 0.0 (0.0%) | 18,097,983 |
| 21 Mar 2023 | CNY | 15.2 | 15.75 | 15.18 | 15.61 | 15.61 | +0.45 (+2.97%) | 23,402,682 |
| 20 Mar 2023 | CNY | 15.47 | 15.68 | 15.1 | 15.16 | 15.16 | -0.37 (-2.38%) | 27,430,654 |
| 17 Mar 2023 | CNY | 15.56 | 15.75 | 15.45 | 15.53 | 15.53 | +0.06 (+0.39%) | 16,339,846 |
| 16 Mar 2023 | CNY | 15.41 | 15.65 | 15.4 | 15.47 | 15.47 | -0.08 (-0.51%) | 12,690,371 |
| 15 Mar 2023 | CNY | 15.62 | 15.93 | 15.51 | 15.55 | 15.55 | 0.0 (0.0%) | 16,727,124 |
| 14 Mar 2023 | CNY | 15.66 | 15.73 | 15.42 | 15.55 | 15.55 | -0.15 (-0.96%) | 15,595,757 |
| 13 Mar 2023 | CNY | 15.56 | 15.78 | 15.51 | 15.7 | 15.7 | +0.06 (+0.38%) | 23,737,323 |
| 10 Mar 2023 | CNY | 15.85 | 15.97 | 15.59 | 15.64 | 15.64 | -0.27 (-1.70%) | 18,905,705 |
| 9 Mar 2023 | CNY | 16.2 | 16.23 | 15.87 | 15.91 | 15.91 | -0.29 (-1.79%) | 15,430,939 |
| 8 Mar 2023 | CNY | 16.28 | 16.32 | 15.96 | 16.2 | 16.2 | +0.07 (+0.43%) | 20,747,317 |
| 7 Mar 2023 | CNY | 16.42 | 16.56 | 16.12 | 16.13 | 16.13 | -0.43 (-2.60%) | 25,262,432 |
| 6 Mar 2023 | CNY | 15.9 | 16.61 | 15.85 | 16.56 | 16.56 | +0.7 (+4.41%) | 49,742,892 |
| 3 Mar 2023 | CNY | 16 | 16.06 | 15.76 | 15.86 | 15.86 | -0.13 (-0.81%) | 17,956,881 |
| 2 Mar 2023 | CNY | 15.79 | 16.02 | 15.63 | 15.99 | 15.99 | +0.2 (+1.27%) | 24,833,045 |
| 1 Mar 2023 | CNY | 15.71 | 15.9 | 15.6 | 15.79 | 15.79 | +0.09 (+0.57%) | 17,470,366 |
| 28 Feb 2023 | CNY | 15.53 | 15.86 | 15.52 | 15.7 | 15.7 | +0.12 (+0.77%) | 17,437,314 |
| 27 Feb 2023 | CNY | 15.62 | 15.86 | 15.52 | 15.58 | 15.58 | -0.01 (-0.06%) | 17,537,939 |
| 24 Feb 2023 | CNY | 15.59 | 15.72 | 15.43 | 15.59 | 15.59 | +0.05 (+0.32%) | 10,827,888 |
| 23 Feb 2023 | CNY | 15.4 | 15.76 | 15.4 | 15.54 | 15.54 | +0.06 (+0.39%) | 14,715,784 |
