| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 16.46 | 17.51 | 16.33 | 17.14 | 17.14 | +0.41 (+2.45%) | 18,828,651 |
| 4 Apr 2023 | CNY | 16.6 | 17.15 | 16.35 | 16.73 | 16.73 | +0.01 (+0.06%) | 14,843,819 |
| 3 Apr 2023 | CNY | 16.3 | 16.87 | 16.18 | 16.72 | 16.72 | +0.42 (+2.58%) | 12,163,000 |
| 31 Mar 2023 | CNY | 16.15 | 16.54 | 16.11 | 16.3 | 16.3 | +0.1 (+0.62%) | 6,456,044 |
| 30 Mar 2023 | CNY | 16.34 | 16.51 | 16.19 | 16.2 | 16.2 | -0.13 (-0.80%) | 6,877,500 |
| 29 Mar 2023 | CNY | 16.36 | 16.62 | 16.04 | 16.33 | 16.33 | -0.31 (-1.86%) | 11,590,751 |
| 28 Mar 2023 | CNY | 16.83 | 17.1 | 16.61 | 16.64 | 16.64 | -0.59 (-3.42%) | 15,075,417 |
| 27 Mar 2023 | CNY | 16.75 | 17.6 | 16.67 | 17.23 | 17.23 | +0.72 (+4.36%) | 22,570,569 |
| 24 Mar 2023 | CNY | 16.29 | 16.82 | 16.06 | 16.51 | 16.51 | +0.07 (+0.43%) | 11,667,205 |
| 23 Mar 2023 | CNY | 16.19 | 16.49 | 16.08 | 16.44 | 16.44 | +0.12 (+0.74%) | 8,658,178 |
| 22 Mar 2023 | CNY | 16.63 | 16.63 | 16.04 | 16.32 | 16.32 | -0.36 (-2.16%) | 10,177,527 |
| 21 Mar 2023 | CNY | 16.72 | 16.82 | 16 | 16.68 | 16.68 | -0.32 (-1.88%) | 14,544,161 |
| 20 Mar 2023 | CNY | 16.8 | 17 | 16.58 | 17 | 17 | -0.1 (-0.58%) | 15,193,429 |
| 17 Mar 2023 | CNY | 16.49 | 17.17 | 16.28 | 17.1 | 17.1 | +0.43 (+2.58%) | 22,825,400 |
| 16 Mar 2023 | CNY | 15.9 | 17.13 | 15.8 | 16.67 | 16.67 | +0.68 (+4.25%) | 22,855,288 |
| 15 Mar 2023 | CNY | 16.13 | 16.68 | 15.75 | 15.99 | 15.99 | -0.27 (-1.66%) | 15,344,347 |
| 14 Mar 2023 | CNY | 15.48 | 16.38 | 14.91 | 16.26 | 16.26 | +0.53 (+3.37%) | 18,206,948 |
| 13 Mar 2023 | CNY | 15.6 | 16.55 | 15.37 | 15.73 | 15.73 | -0.16 (-1.01%) | 14,394,766 |
| 10 Mar 2023 | CNY | 16.37 | 17.29 | 15.8 | 15.89 | 15.89 | -0.52 (-3.17%) | 18,687,923 |
| 9 Mar 2023 | CNY | 15.89 | 16.8 | 15.67 | 16.41 | 16.41 | +0.57 (+3.60%) | 22,285,479 |
| 8 Mar 2023 | CNY | 14.88 | 16.1 | 14.82 | 15.84 | 15.84 | +0.88 (+5.88%) | 13,412,627 |
| 7 Mar 2023 | CNY | 15.4 | 15.9 | 14.96 | 14.96 | 14.96 | -0.44 (-2.86%) | 6,543,067 |
| 6 Mar 2023 | CNY | 15.22 | 15.48 | 14.9 | 15.4 | 15.4 | +0.17 (+1.12%) | 5,086,740 |
| 3 Mar 2023 | CNY | 15.19 | 15.52 | 15.12 | 15.23 | 15.23 | +0.15 (+0.99%) | 5,289,300 |
| 2 Mar 2023 | CNY | 15.52 | 15.59 | 15.06 | 15.08 | 15.08 | -0.46 (-2.96%) | 4,593,414 |
| 1 Mar 2023 | CNY | 15.41 | 15.55 | 15.3 | 15.54 | 15.54 | +0.02 (+0.13%) | 3,297,927 |
| 28 Feb 2023 | CNY | 15.6 | 15.7 | 15.28 | 15.52 | 15.52 | +0.06 (+0.39%) | 3,023,989 |
| 27 Feb 2023 | CNY | 15.51 | 15.71 | 15.38 | 15.46 | 15.46 | -0.19 (-1.21%) | 2,679,400 |
| 24 Feb 2023 | CNY | 15.8 | 15.81 | 15.45 | 15.65 | 15.65 | -0.18 (-1.14%) | 3,927,400 |
| 23 Feb 2023 | CNY | 15.74 | 15.95 | 15.62 | 15.83 | 15.83 | +0.09 (+0.57%) | 4,035,286 |
