| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 13.73 | 13.88 | 13.51 | 13.83 | 13.83 | +0.21 (+1.54%) | 1,652,339 |
| 6 Apr 2023 | CNY | 13.96 | 13.96 | 13.43 | 13.62 | 13.62 | -0.33 (-2.37%) | 1,875,900 |
| 4 Apr 2023 | CNY | 13.92 | 14.15 | 13.78 | 13.95 | 13.95 | +0.06 (+0.43%) | 2,724,217 |
| 3 Apr 2023 | CNY | 13.6 | 14 | 13.3 | 13.89 | 13.89 | +0.3 (+2.21%) | 2,540,397 |
| 31 Mar 2023 | CNY | 13.6 | 13.6 | 13.34 | 13.59 | 13.59 | +0.16 (+1.19%) | 1,422,320 |
| 30 Mar 2023 | CNY | 13.6 | 13.74 | 13.33 | 13.43 | 13.43 | -0.18 (-1.32%) | 1,314,340 |
| 29 Mar 2023 | CNY | 13.73 | 13.74 | 13.5 | 13.61 | 13.61 | -0.09 (-0.66%) | 1,522,300 |
| 28 Mar 2023 | CNY | 14 | 14.03 | 13.67 | 13.7 | 13.7 | -0.3 (-2.14%) | 2,176,700 |
| 27 Mar 2023 | CNY | 14.28 | 14.43 | 13.9 | 14 | 14 | -0.21 (-1.48%) | 2,533,560 |
| 24 Mar 2023 | CNY | 13.77 | 14.66 | 13.69 | 14.21 | 14.21 | +0.46 (+3.35%) | 4,439,516 |
| 23 Mar 2023 | CNY | 13.85 | 13.92 | 13.63 | 13.75 | 13.75 | -0.1 (-0.72%) | 1,113,600 |
| 22 Mar 2023 | CNY | 13.55 | 13.85 | 13.36 | 13.85 | 13.85 | +0.34 (+2.52%) | 1,622,900 |
| 21 Mar 2023 | CNY | 13.34 | 13.56 | 13.2 | 13.51 | 13.51 | +0.22 (+1.66%) | 1,348,700 |
| 20 Mar 2023 | CNY | 13.14 | 13.37 | 13.01 | 13.29 | 13.29 | +0.19 (+1.45%) | 1,419,303 |
| 17 Mar 2023 | CNY | 13.19 | 13.35 | 13.08 | 13.1 | 13.1 | -0.03 (-0.23%) | 1,208,860 |
| 16 Mar 2023 | CNY | 13.41 | 13.58 | 13.03 | 13.13 | 13.13 | -0.35 (-2.60%) | 1,654,500 |
| 15 Mar 2023 | CNY | 13.42 | 13.62 | 13.3 | 13.48 | 13.48 | +0.16 (+1.20%) | 893,200 |
| 14 Mar 2023 | CNY | 13.58 | 13.65 | 13.17 | 13.32 | 13.32 | -0.22 (-1.62%) | 1,265,900 |
| 13 Mar 2023 | CNY | 13.5 | 13.57 | 13.25 | 13.54 | 13.54 | +0.06 (+0.45%) | 1,723,700 |
| 10 Mar 2023 | CNY | 13.65 | 13.89 | 13.41 | 13.48 | 13.48 | -0.26 (-1.89%) | 1,350,344 |
| 9 Mar 2023 | CNY | 13.66 | 13.82 | 13.53 | 13.74 | 13.74 | +0.04 (+0.29%) | 1,129,800 |
| 8 Mar 2023 | CNY | 13.33 | 13.77 | 13.33 | 13.7 | 13.7 | +0.29 (+2.16%) | 1,268,340 |
| 7 Mar 2023 | CNY | 13.82 | 13.82 | 13.35 | 13.41 | 13.41 | -0.51 (-3.66%) | 2,137,820 |
| 6 Mar 2023 | CNY | 13.74 | 13.97 | 13.72 | 13.92 | 13.92 | +0.22 (+1.61%) | 1,570,380 |
| 3 Mar 2023 | CNY | 13.95 | 14 | 13.58 | 13.7 | 13.7 | -0.18 (-1.30%) | 1,445,365 |
| 2 Mar 2023 | CNY | 14.05 | 14.17 | 13.83 | 13.88 | 13.88 | -0.15 (-1.07%) | 1,767,360 |
| 1 Mar 2023 | CNY | 14.2 | 14.2 | 13.93 | 14.03 | 14.03 | -0.13 (-0.92%) | 2,324,960 |
| 28 Feb 2023 | CNY | 14.16 | 14.29 | 14.03 | 14.16 | 14.16 | +0.04 (+0.28%) | 1,683,620 |
| 27 Feb 2023 | CNY | 14.43 | 14.58 | 14.07 | 14.12 | 14.12 | -0.37 (-2.55%) | 2,751,114 |
| 24 Feb 2023 | CNY | 14.46 | 14.71 | 14.36 | 14.49 | 14.49 | +0.1 (+0.69%) | 3,108,040 |
