| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 15.95 | 16.18 | 15.47 | 15.68 | 15.68 | -0.4 (-2.49%) | 5,358,210 |
| 7 Apr 2023 | CNY | 16.18 | 16.55 | 15.99 | 16.08 | 16.08 | -0.16 (-0.99%) | 3,119,380 |
| 6 Apr 2023 | CNY | 16.28 | 16.49 | 16.1 | 16.24 | 16.24 | -0.04 (-0.25%) | 2,165,148 |
| 4 Apr 2023 | CNY | 17.15 | 17.15 | 16.11 | 16.28 | 16.28 | -0.72 (-4.24%) | 3,922,134 |
| 3 Apr 2023 | CNY | 16.74 | 17.18 | 16.74 | 17 | 17 | +0.09 (+0.53%) | 3,474,987 |
| 31 Mar 2023 | CNY | 17 | 17.06 | 16.67 | 16.91 | 16.91 | +0.06 (+0.36%) | 2,368,620 |
| 30 Mar 2023 | CNY | 16.85 | 17 | 16.66 | 16.85 | 16.85 | -0.15 (-0.88%) | 1,951,160 |
| 29 Mar 2023 | CNY | 17.3 | 17.3 | 16.76 | 17 | 17 | -0.25 (-1.45%) | 2,334,140 |
| 28 Mar 2023 | CNY | 17.2 | 17.4 | 16.91 | 17.25 | 17.25 | -0.15 (-0.86%) | 3,981,392 |
| 27 Mar 2023 | CNY | 18.15 | 18.22 | 17.05 | 17.4 | 17.4 | -0.83 (-4.55%) | 7,271,535 |
| 24 Mar 2023 | CNY | 17.1 | 18.23 | 16.96 | 18.23 | 18.23 | +0.99 (+5.74%) | 5,441,685 |
| 23 Mar 2023 | CNY | 17.18 | 17.3 | 16.88 | 17.24 | 17.24 | +0.06 (+0.35%) | 2,254,904 |
| 22 Mar 2023 | CNY | 17.59 | 17.59 | 16.9 | 17.18 | 17.18 | +0.08 (+0.47%) | 3,319,459 |
| 21 Mar 2023 | CNY | 16.68 | 17.26 | 16.31 | 17.1 | 17.1 | +0.39 (+2.33%) | 3,154,080 |
| 20 Mar 2023 | CNY | 16.65 | 17.06 | 15.88 | 16.71 | 16.71 | +0.07 (+0.42%) | 4,429,434 |
| 17 Mar 2023 | CNY | 16.31 | 16.72 | 16.22 | 16.64 | 16.64 | +0.33 (+2.02%) | 2,853,904 |
| 16 Mar 2023 | CNY | 16.73 | 16.94 | 16.1 | 16.31 | 16.31 | -0.57 (-3.38%) | 2,977,200 |
| 15 Mar 2023 | CNY | 16.42 | 17.09 | 16.42 | 16.88 | 16.88 | +0.48 (+2.93%) | 4,504,352 |
| 14 Mar 2023 | CNY | 17 | 17.15 | 15.83 | 16.4 | 16.4 | -0.71 (-4.15%) | 7,598,376 |
| 13 Mar 2023 | CNY | 17.03 | 17.25 | 16.57 | 17.11 | 17.11 | -0.01 (-0.06%) | 4,898,876 |
| 10 Mar 2023 | CNY | 17.5 | 17.89 | 17.09 | 17.12 | 17.12 | -0.18 (-1.04%) | 4,118,400 |
| 9 Mar 2023 | CNY | 17.23 | 17.57 | 17.2 | 17.3 | 17.3 | +0.08 (+0.46%) | 3,387,700 |
| 8 Mar 2023 | CNY | 17.69 | 17.83 | 17.18 | 17.22 | 17.22 | -0.47 (-2.66%) | 4,727,176 |
| 7 Mar 2023 | CNY | 18.1 | 18.11 | 17.5 | 17.69 | 17.69 | -0.41 (-2.27%) | 3,496,720 |
| 6 Mar 2023 | CNY | 18.19 | 18.35 | 17.99 | 18.1 | 18.1 | -0.09 (-0.49%) | 2,154,244 |
| 3 Mar 2023 | CNY | 18.65 | 18.73 | 17.8 | 18.19 | 18.19 | -0.46 (-2.47%) | 4,603,400 |
| 2 Mar 2023 | CNY | 18.98 | 19 | 18.21 | 18.65 | 18.65 | -0.44 (-2.30%) | 4,810,382 |
| 1 Mar 2023 | CNY | 19 | 19.37 | 18.53 | 19.09 | 19.09 | +0.04 (+0.21%) | 3,793,628 |
| 28 Feb 2023 | CNY | 18.87 | 19.16 | 18.7 | 19.05 | 19.05 | +0.18 (+0.95%) | 2,634,598 |
| 27 Feb 2023 | CNY | 19.3 | 19.6 | 18.76 | 18.87 | 18.87 | -0.53 (-2.73%) | 3,074,664 |
