| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 13.71 | 13.83 | 13.68 | 13.78 | 13.78 | -0.04 (-0.29%) | 896,300 |
| 6 Apr 2023 | CNY | 13.76 | 13.84 | 13.51 | 13.82 | 13.82 | +0.05 (+0.36%) | 1,402,240 |
| 4 Apr 2023 | CNY | 14.3 | 14.37 | 13.72 | 13.77 | 13.77 | -0.53 (-3.71%) | 2,622,103 |
| 3 Apr 2023 | CNY | 14.55 | 14.6 | 14.2 | 14.3 | 14.3 | -0.25 (-1.72%) | 1,519,098 |
| 31 Mar 2023 | CNY | 14.32 | 14.7 | 14.15 | 14.55 | 14.55 | +0.33 (+2.32%) | 1,500,335 |
| 30 Mar 2023 | CNY | 14.69 | 14.75 | 14.14 | 14.22 | 14.22 | -0.47 (-3.20%) | 1,545,896 |
| 29 Mar 2023 | CNY | 14.6 | 14.8 | 14.43 | 14.69 | 14.69 | +0.15 (+1.03%) | 1,515,969 |
| 28 Mar 2023 | CNY | 14.67 | 14.67 | 14.5 | 14.54 | 14.54 | -0.08 (-0.55%) | 711,400 |
| 27 Mar 2023 | CNY | 14.73 | 14.73 | 14.47 | 14.62 | 14.62 | -0.11 (-0.75%) | 1,004,304 |
| 24 Mar 2023 | CNY | 14.76 | 14.86 | 14.62 | 14.73 | 14.73 | +0.01 (+0.07%) | 1,294,835 |
| 23 Mar 2023 | CNY | 14.64 | 14.74 | 14.58 | 14.72 | 14.72 | +0.04 (+0.27%) | 1,176,692 |
| 22 Mar 2023 | CNY | 14.44 | 14.7 | 14.43 | 14.68 | 14.68 | +0.25 (+1.73%) | 1,333,725 |
| 21 Mar 2023 | CNY | 14.21 | 14.44 | 14.12 | 14.43 | 14.43 | +0.21 (+1.48%) | 1,104,088 |
| 20 Mar 2023 | CNY | 14.15 | 14.26 | 13.84 | 14.22 | 14.22 | +0.16 (+1.14%) | 1,218,134 |
| 17 Mar 2023 | CNY | 14.33 | 14.35 | 14.06 | 14.06 | 14.06 | -0.01 (-0.07%) | 1,085,600 |
| 16 Mar 2023 | CNY | 14.3 | 14.3 | 14.01 | 14.07 | 14.07 | -0.25 (-1.75%) | 973,834 |
| 15 Mar 2023 | CNY | 14.07 | 14.44 | 14.07 | 14.32 | 14.32 | +0.27 (+1.92%) | 1,079,505 |
| 14 Mar 2023 | CNY | 14.32 | 14.41 | 13.93 | 14.05 | 14.05 | -0.26 (-1.82%) | 1,191,153 |
| 13 Mar 2023 | CNY | 14.55 | 14.74 | 14.24 | 14.31 | 14.31 | -0.3 (-2.05%) | 1,736,066 |
| 10 Mar 2023 | CNY | 14.67 | 14.69 | 14.5 | 14.61 | 14.61 | -0.12 (-0.81%) | 1,416,750 |
| 9 Mar 2023 | CNY | 14.41 | 14.74 | 14.32 | 14.73 | 14.73 | +0.31 (+2.15%) | 1,479,372 |
| 8 Mar 2023 | CNY | 14 | 14.44 | 13.94 | 14.42 | 14.42 | +0.38 (+2.71%) | 1,521,276 |
| 7 Mar 2023 | CNY | 14.4 | 14.49 | 13.98 | 14.04 | 14.04 | -0.38 (-2.64%) | 2,041,190 |
| 6 Mar 2023 | CNY | 14.58 | 14.7 | 14.36 | 14.42 | 14.42 | -0.15 (-1.03%) | 1,344,692 |
| 3 Mar 2023 | CNY | 14.75 | 14.94 | 14.54 | 14.57 | 14.57 | -0.21 (-1.42%) | 1,360,100 |
| 2 Mar 2023 | CNY | 14.72 | 15.02 | 14.64 | 14.78 | 14.78 | +0.06 (+0.41%) | 1,938,173 |
| 1 Mar 2023 | CNY | 14.64 | 14.74 | 14.54 | 14.72 | 14.72 | +0.08 (+0.55%) | 1,136,437 |
| 28 Feb 2023 | CNY | 14.43 | 14.65 | 14.32 | 14.64 | 14.64 | +0.32 (+2.23%) | 1,224,800 |
| 27 Feb 2023 | CNY | 14.5 | 14.54 | 14.31 | 14.32 | 14.32 | -0.23 (-1.58%) | 1,300,900 |
| 24 Feb 2023 | CNY | 14.5 | 14.55 | 14.32 | 14.55 | 14.55 | +0.08 (+0.55%) | 1,197,902 |
