| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2023 | CNY | 14.9 | 15.13 | 14.7 | 15.07 | 15.07 | +0.17 (+1.14%) | 7,007,524 |
| 29 Mar 2023 | CNY | 14.88 | 15.26 | 14.82 | 14.9 | 14.9 | +0.02 (+0.13%) | 8,453,389 |
| 28 Mar 2023 | CNY | 15.24 | 15.36 | 14.8 | 14.88 | 14.88 | -0.36 (-2.36%) | 10,667,611 |
| 27 Mar 2023 | CNY | 15.45 | 15.55 | 15.1 | 15.24 | 15.24 | -0.25 (-1.61%) | 9,647,872 |
| 24 Mar 2023 | CNY | 15.45 | 15.56 | 15.34 | 15.49 | 15.49 | +0.08 (+0.52%) | 6,512,550 |
| 23 Mar 2023 | CNY | 15.77 | 15.86 | 15.37 | 15.41 | 15.41 | -0.43 (-2.71%) | 10,141,323 |
| 22 Mar 2023 | CNY | 16.19 | 16.3 | 15.77 | 15.84 | 15.84 | -0.24 (-1.49%) | 9,381,567 |
| 21 Mar 2023 | CNY | 15.96 | 16.1 | 15.76 | 16.08 | 16.08 | +0.09 (+0.56%) | 6,450,217 |
| 20 Mar 2023 | CNY | 15.9 | 16.14 | 15.54 | 15.99 | 15.99 | +0.03 (+0.19%) | 8,298,783 |
| 17 Mar 2023 | CNY | 15.83 | 16.05 | 15.8 | 15.96 | 15.96 | +0.18 (+1.14%) | 6,362,476 |
| 16 Mar 2023 | CNY | 15.94 | 16.12 | 15.75 | 15.78 | 15.78 | -0.27 (-1.68%) | 6,604,452 |
| 15 Mar 2023 | CNY | 15.91 | 16.21 | 15.91 | 16.05 | 16.05 | +0.23 (+1.45%) | 5,709,624 |
| 14 Mar 2023 | CNY | 15.96 | 16.03 | 15.45 | 15.82 | 15.82 | -0.17 (-1.06%) | 7,685,784 |
| 13 Mar 2023 | CNY | 16.3 | 16.3 | 15.66 | 15.99 | 15.99 | -0.22 (-1.36%) | 10,187,729 |
| 10 Mar 2023 | CNY | 16 | 16.35 | 15.87 | 16.21 | 16.21 | +0.08 (+0.50%) | 7,863,156 |
| 9 Mar 2023 | CNY | 16.04 | 16.3 | 16.01 | 16.13 | 16.13 | +0.04 (+0.25%) | 4,653,629 |
| 8 Mar 2023 | CNY | 15.98 | 16.26 | 15.96 | 16.09 | 16.09 | +0.11 (+0.69%) | 6,407,250 |
| 7 Mar 2023 | CNY | 16.5 | 16.57 | 15.9 | 15.98 | 15.98 | -0.53 (-3.21%) | 9,780,872 |
| 6 Mar 2023 | CNY | 16.52 | 16.75 | 16.3 | 16.51 | 16.51 | -0.08 (-0.48%) | 6,736,336 |
| 3 Mar 2023 | CNY | 16.74 | 16.8 | 16.53 | 16.59 | 16.59 | -0.01 (-0.06%) | 5,610,738 |
| 2 Mar 2023 | CNY | 17.02 | 17.23 | 16.55 | 16.6 | 16.6 | -0.51 (-2.98%) | 13,261,400 |
| 1 Mar 2023 | CNY | 16.5 | 17.12 | 16.43 | 17.11 | 17.11 | +0.71 (+4.33%) | 16,464,030 |
| 28 Feb 2023 | CNY | 16.19 | 16.52 | 16.12 | 16.4 | 16.4 | +0.12 (+0.74%) | 15,845,607 |
| 27 Feb 2023 | CNY | 18.1 | 18.1 | 16.26 | 16.28 | 16.28 | -1.87 (-10.30%) | 35,618,555 |
| 24 Feb 2023 | CNY | 17.63 | 18.51 | 17.33 | 18.15 | 18.15 | +0.56 (+3.18%) | 14,406,000 |
| 23 Feb 2023 | CNY | 17.54 | 17.65 | 17.36 | 17.59 | 17.59 | +0.13 (+0.74%) | 5,711,850 |
| 22 Feb 2023 | CNY | 17.94 | 17.94 | 17.44 | 17.46 | 17.46 | -0.47 (-2.62%) | 6,522,133 |
| 21 Feb 2023 | CNY | 17.69 | 17.95 | 17.5 | 17.93 | 17.93 | +0.4 (+2.28%) | 6,757,711 |
| 20 Feb 2023 | CNY | 17.69 | 17.7 | 17.32 | 17.53 | 17.53 | -0.21 (-1.18%) | 7,329,874 |
| 17 Feb 2023 | CNY | 18.09 | 18.12 | 17.67 | 17.74 | 17.74 | -0.37 (-2.04%) | 7,309,497 |
