| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 14.5 | 14.5 | 14.04 | 14.29 | 14.29 | -0.32 (-2.19%) | 3,938,518 |
| 4 Apr 2023 | CNY | 14.15 | 14.61 | 13.8 | 14.61 | 14.61 | +0.48 (+3.40%) | 6,013,073 |
| 3 Apr 2023 | CNY | 14.32 | 14.35 | 13.96 | 14.13 | 14.13 | -0.18 (-1.26%) | 3,631,760 |
| 31 Mar 2023 | CNY | 13.97 | 14.33 | 13.93 | 14.31 | 14.31 | +0.2 (+1.42%) | 3,295,120 |
| 30 Mar 2023 | CNY | 14.63 | 14.66 | 14.04 | 14.11 | 14.11 | -0.67 (-4.53%) | 5,055,618 |
| 29 Mar 2023 | CNY | 14.87 | 14.9 | 14.49 | 14.78 | 14.78 | -0.42 (-2.76%) | 7,110,297 |
| 28 Mar 2023 | CNY | 14.3 | 15.24 | 13.95 | 15.2 | 15.2 | +0.85 (+5.92%) | 12,287,311 |
| 27 Mar 2023 | CNY | 14.02 | 14.36 | 13.93 | 14.35 | 14.35 | +0.28 (+1.99%) | 4,710,520 |
| 24 Mar 2023 | CNY | 14.05 | 14.2 | 13.65 | 14.07 | 14.07 | -0.65 (-4.42%) | 8,085,818 |
| 23 Mar 2023 | CNY | 14.58 | 14.92 | 14.5 | 14.72 | 14.72 | -0.17 (-1.14%) | 6,830,100 |
| 22 Mar 2023 | CNY | 14.36 | 15.09 | 14.36 | 14.89 | 14.89 | +0.47 (+3.26%) | 11,863,768 |
| 21 Mar 2023 | CNY | 14.4 | 14.46 | 14.13 | 14.42 | 14.42 | +0.02 (+0.14%) | 4,580,026 |
| 20 Mar 2023 | CNY | 14.68 | 14.7 | 14.31 | 14.4 | 14.4 | -0.44 (-2.96%) | 5,947,480 |
| 17 Mar 2023 | CNY | 14.75 | 14.98 | 14.49 | 14.84 | 14.84 | +0.04 (+0.27%) | 6,449,460 |
| 16 Mar 2023 | CNY | 15.26 | 15.26 | 14.62 | 14.8 | 14.8 | -0.51 (-3.33%) | 7,493,003 |
| 15 Mar 2023 | CNY | 15.26 | 15.65 | 15.11 | 15.31 | 15.31 | -0.06 (-0.39%) | 8,948,842 |
| 14 Mar 2023 | CNY | 15.9 | 15.98 | 14.86 | 15.37 | 15.37 | -0.59 (-3.70%) | 9,760,549 |
| 13 Mar 2023 | CNY | 16.6 | 16.79 | 15.56 | 15.96 | 15.96 | -1.22 (-7.10%) | 15,244,831 |
| 10 Mar 2023 | CNY | 16.4 | 18.88 | 16 | 17.18 | 17.18 | +0.9 (+5.53%) | 23,239,387 |
| 9 Mar 2023 | CNY | 13.59 | 16.28 | 13.46 | 16.28 | 16.28 | +2.71 (+19.97%) | 17,335,569 |
| 8 Mar 2023 | CNY | 13.29 | 13.6 | 13.12 | 13.57 | 13.57 | +0.32 (+2.42%) | 1,796,260 |
| 7 Mar 2023 | CNY | 13.53 | 13.55 | 13 | 13.25 | 13.25 | -0.13 (-0.97%) | 1,402,520 |
| 6 Mar 2023 | CNY | 13.6 | 13.61 | 13.35 | 13.38 | 13.38 | -0.19 (-1.40%) | 1,137,278 |
| 3 Mar 2023 | CNY | 13.59 | 13.68 | 13.48 | 13.57 | 13.57 | -0.02 (-0.15%) | 916,780 |
| 2 Mar 2023 | CNY | 13.5 | 13.73 | 13.46 | 13.59 | 13.59 | +0.1 (+0.74%) | 1,212,758 |
| 1 Mar 2023 | CNY | 13.47 | 13.55 | 13.39 | 13.49 | 13.49 | +0.02 (+0.15%) | 1,316,706 |
| 28 Feb 2023 | CNY | 13.7 | 13.73 | 13.38 | 13.47 | 13.47 | -0.03 (-0.22%) | 2,003,660 |
| 27 Feb 2023 | CNY | 13.28 | 13.8 | 13.27 | 13.5 | 13.5 | +0.25 (+1.89%) | 3,482,206 |
| 24 Feb 2023 | CNY | 13.26 | 13.28 | 13.09 | 13.25 | 13.25 | 0.0 (0.0%) | 672,260 |
| 23 Feb 2023 | CNY | 13.33 | 13.33 | 13.13 | 13.25 | 13.25 | -0.04 (-0.30%) | 666,440 |
