| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 15.44 | 15.7 | 15.18 | 15.24 | 15.24 | -0.23 (-1.49%) | 2,230,480 |
| 7 Apr 2023 | CNY | 15.44 | 15.7 | 15.36 | 15.47 | 15.47 | +0.03 (+0.19%) | 2,429,788 |
| 6 Apr 2023 | CNY | 15.38 | 15.54 | 15.1 | 15.44 | 15.44 | +0.06 (+0.39%) | 2,759,000 |
| 4 Apr 2023 | CNY | 15.68 | 15.84 | 15.28 | 15.38 | 15.38 | -0.32 (-2.04%) | 4,338,772 |
| 3 Apr 2023 | CNY | 15.88 | 16.15 | 15.61 | 15.7 | 15.7 | -0.17 (-1.07%) | 4,217,220 |
| 31 Mar 2023 | CNY | 15.64 | 15.95 | 15.5 | 15.87 | 15.87 | +0.24 (+1.54%) | 3,043,720 |
| 30 Mar 2023 | CNY | 15.93 | 16.07 | 15.6 | 15.63 | 15.63 | -0.29 (-1.82%) | 4,477,700 |
| 29 Mar 2023 | CNY | 15.85 | 16.2 | 15.7 | 15.92 | 15.92 | +0.14 (+0.89%) | 4,477,800 |
| 28 Mar 2023 | CNY | 16.23 | 16.55 | 15.74 | 15.78 | 15.78 | -0.34 (-2.11%) | 6,931,584 |
| 27 Mar 2023 | CNY | 15.68 | 16.29 | 15.45 | 16.12 | 16.12 | +0.44 (+2.81%) | 9,432,131 |
| 24 Mar 2023 | CNY | 15.06 | 15.88 | 14.9 | 15.68 | 15.68 | +0.63 (+4.19%) | 7,219,980 |
| 23 Mar 2023 | CNY | 14.8 | 15.29 | 14.58 | 15.05 | 15.05 | +0.33 (+2.24%) | 4,647,840 |
| 22 Mar 2023 | CNY | 14.66 | 14.83 | 14.62 | 14.72 | 14.72 | +0.06 (+0.41%) | 2,421,200 |
| 21 Mar 2023 | CNY | 14.4 | 14.66 | 14.22 | 14.66 | 14.66 | +0.36 (+2.52%) | 2,827,100 |
| 20 Mar 2023 | CNY | 14.57 | 14.61 | 14.05 | 14.3 | 14.3 | -0.27 (-1.85%) | 2,474,800 |
| 17 Mar 2023 | CNY | 14.44 | 14.68 | 14.4 | 14.57 | 14.57 | +0.26 (+1.82%) | 3,294,604 |
| 16 Mar 2023 | CNY | 14.59 | 14.84 | 14.3 | 14.31 | 14.31 | -0.4 (-2.72%) | 4,615,564 |
| 15 Mar 2023 | CNY | 14.52 | 14.9 | 14.52 | 14.71 | 14.71 | +0.19 (+1.31%) | 3,846,844 |
| 14 Mar 2023 | CNY | 14.41 | 14.61 | 13.91 | 14.52 | 14.52 | +0.07 (+0.48%) | 5,316,320 |
| 13 Mar 2023 | CNY | 14.32 | 14.87 | 14.26 | 14.45 | 14.45 | -0.07 (-0.48%) | 5,708,900 |
| 10 Mar 2023 | CNY | 14.39 | 14.95 | 14.39 | 14.52 | 14.52 | +0.1 (+0.69%) | 6,907,900 |
| 9 Mar 2023 | CNY | 14.16 | 14.63 | 14.16 | 14.42 | 14.42 | +0.15 (+1.05%) | 4,138,167 |
| 8 Mar 2023 | CNY | 14.13 | 14.37 | 14.07 | 14.27 | 14.27 | +0.23 (+1.64%) | 3,126,200 |
| 7 Mar 2023 | CNY | 14.41 | 14.6 | 14.03 | 14.04 | 14.04 | -0.35 (-2.43%) | 4,858,800 |
| 6 Mar 2023 | CNY | 14.45 | 14.49 | 14.18 | 14.39 | 14.39 | -0.01 (-0.07%) | 2,950,500 |
| 3 Mar 2023 | CNY | 14.49 | 14.56 | 14.2 | 14.4 | 14.4 | -0.1 (-0.69%) | 3,767,201 |
| 2 Mar 2023 | CNY | 14.71 | 14.81 | 14.37 | 14.5 | 14.5 | -0.19 (-1.29%) | 3,740,452 |
| 1 Mar 2023 | CNY | 14.78 | 14.95 | 14.59 | 14.69 | 14.69 | 0.0 (0.0%) | 3,567,000 |
| 28 Feb 2023 | CNY | 14.95 | 15.06 | 14.56 | 14.69 | 14.69 | -0.14 (-0.94%) | 3,332,600 |
| 27 Feb 2023 | CNY | 15.19 | 15.28 | 14.76 | 14.83 | 14.83 | -0.45 (-2.95%) | 4,945,300 |
