| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 15.51 | 15.66 | 15.31 | 15.53 | 15.53 | +0.03 (+0.19%) | 7,123,375 |
| 4 Apr 2023 | CNY | 16.1 | 16.11 | 15.48 | 15.5 | 15.5 | -0.64 (-3.97%) | 11,181,844 |
| 3 Apr 2023 | CNY | 15.91 | 16.29 | 15.88 | 16.14 | 16.14 | +0.02 (+0.12%) | 8,329,483 |
| 31 Mar 2023 | CNY | 15.46 | 16.47 | 15.46 | 16.12 | 16.12 | +0.63 (+4.07%) | 13,532,208 |
| 30 Mar 2023 | CNY | 15.72 | 15.78 | 15.4 | 15.49 | 15.49 | -0.22 (-1.40%) | 6,897,330 |
| 29 Mar 2023 | CNY | 15.81 | 16.05 | 15.66 | 15.71 | 15.71 | -0.11 (-0.70%) | 6,468,233 |
| 28 Mar 2023 | CNY | 16.24 | 16.46 | 15.78 | 15.82 | 15.82 | -0.32 (-1.98%) | 9,732,165 |
| 27 Mar 2023 | CNY | 16.04 | 16.24 | 15.71 | 16.14 | 16.14 | +0.07 (+0.44%) | 9,154,786 |
| 24 Mar 2023 | CNY | 16.11 | 16.3 | 16.04 | 16.07 | 16.07 | -0.17 (-1.05%) | 7,123,497 |
| 23 Mar 2023 | CNY | 16.47 | 16.47 | 16.2 | 16.24 | 16.24 | -0.38 (-2.29%) | 7,129,325 |
| 22 Mar 2023 | CNY | 16.76 | 16.96 | 16.55 | 16.62 | 16.62 | -0.15 (-0.89%) | 6,072,362 |
| 21 Mar 2023 | CNY | 16.62 | 16.86 | 16.46 | 16.77 | 16.77 | +0.03 (+0.18%) | 6,366,133 |
| 20 Mar 2023 | CNY | 16.55 | 16.84 | 16.1 | 16.74 | 16.74 | +0.19 (+1.15%) | 6,287,646 |
| 17 Mar 2023 | CNY | 16.84 | 16.87 | 16.51 | 16.55 | 16.55 | -0.14 (-0.84%) | 4,409,156 |
| 16 Mar 2023 | CNY | 17.29 | 17.29 | 16.59 | 16.69 | 16.69 | -0.71 (-4.08%) | 6,233,164 |
| 15 Mar 2023 | CNY | 17.48 | 17.69 | 17.26 | 17.4 | 17.4 | 0.0 (0.0%) | 3,531,731 |
| 14 Mar 2023 | CNY | 17.73 | 17.84 | 17.05 | 17.4 | 17.4 | -0.15 (-0.85%) | 4,713,025 |
| 13 Mar 2023 | CNY | 17.68 | 17.84 | 17.45 | 17.55 | 17.55 | -0.16 (-0.90%) | 4,194,954 |
| 10 Mar 2023 | CNY | 18.04 | 18.11 | 17.71 | 17.71 | 17.71 | -0.46 (-2.53%) | 4,432,181 |
| 9 Mar 2023 | CNY | 18.15 | 18.5 | 18.15 | 18.17 | 18.17 | +0.02 (+0.11%) | 3,842,911 |
| 8 Mar 2023 | CNY | 18 | 18.23 | 17.9 | 18.15 | 18.15 | +0.04 (+0.22%) | 3,005,884 |
| 7 Mar 2023 | CNY | 18.82 | 18.82 | 18.02 | 18.11 | 18.11 | -0.71 (-3.77%) | 5,971,314 |
| 6 Mar 2023 | CNY | 18.28 | 18.96 | 18.2 | 18.82 | 18.82 | +0.66 (+3.63%) | 9,531,574 |
| 3 Mar 2023 | CNY | 17.93 | 18.26 | 17.88 | 18.16 | 18.16 | +0.23 (+1.28%) | 6,222,828 |
| 2 Mar 2023 | CNY | 18.42 | 18.51 | 17.91 | 17.93 | 17.93 | -0.55 (-2.98%) | 8,487,708 |
| 1 Mar 2023 | CNY | 18.44 | 18.62 | 18.23 | 18.48 | 18.48 | +0.05 (+0.27%) | 5,509,757 |
| 28 Feb 2023 | CNY | 18.68 | 18.77 | 18.18 | 18.43 | 18.43 | -0.24 (-1.29%) | 5,730,026 |
| 27 Feb 2023 | CNY | 18.71 | 18.94 | 18.56 | 18.67 | 18.67 | -0.21 (-1.11%) | 3,040,010 |
| 24 Feb 2023 | CNY | 18.72 | 19.08 | 18.72 | 18.88 | 18.88 | +0.17 (+0.91%) | 4,411,852 |
| 23 Feb 2023 | CNY | 18.77 | 18.98 | 18.7 | 18.71 | 18.71 | +0.07 (+0.38%) | 4,043,782 |
