| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 17.58 | 17.6 | 16.8 | 16.96 | 16.96 | -0.95 (-5.30%) | 13,269,499 |
| 4 Apr 2023 | CNY | 18.22 | 18.22 | 17.65 | 17.91 | 17.91 | -0.31 (-1.70%) | 12,262,042 |
| 3 Apr 2023 | CNY | 17.6 | 18.35 | 17.53 | 18.22 | 18.22 | +0.46 (+2.59%) | 15,970,840 |
| 31 Mar 2023 | CNY | 17.65 | 17.86 | 17.22 | 17.76 | 17.76 | -0.12 (-0.67%) | 12,756,720 |
| 30 Mar 2023 | CNY | 17.42 | 18.37 | 17.06 | 17.88 | 17.88 | +0.17 (+0.96%) | 19,521,785 |
| 29 Mar 2023 | CNY | 16.99 | 17.88 | 16.98 | 17.71 | 17.71 | +0.8 (+4.73%) | 18,238,790 |
| 28 Mar 2023 | CNY | 17.29 | 17.31 | 16.83 | 16.91 | 16.91 | -0.48 (-2.76%) | 9,448,472 |
| 27 Mar 2023 | CNY | 17.17 | 17.43 | 16.83 | 17.39 | 17.39 | +0.14 (+0.81%) | 11,890,761 |
| 24 Mar 2023 | CNY | 17.51 | 17.64 | 16.92 | 17.25 | 17.25 | -0.4 (-2.27%) | 13,443,469 |
| 23 Mar 2023 | CNY | 17.6 | 17.7 | 17.32 | 17.65 | 17.65 | -0.23 (-1.29%) | 11,985,158 |
| 22 Mar 2023 | CNY | 17.2 | 17.9 | 16.8 | 17.88 | 17.88 | +0.52 (+3.00%) | 18,177,456 |
| 21 Mar 2023 | CNY | 17.48 | 17.56 | 17.12 | 17.36 | 17.36 | -0.11 (-0.63%) | 13,132,818 |
| 20 Mar 2023 | CNY | 16.98 | 17.49 | 16.86 | 17.47 | 17.47 | +0.35 (+2.04%) | 16,775,327 |
| 17 Mar 2023 | CNY | 16.78 | 17.35 | 16.67 | 17.12 | 17.12 | +0.25 (+1.48%) | 17,959,813 |
| 16 Mar 2023 | CNY | 16.69 | 17.43 | 16.43 | 16.87 | 16.87 | +0.01 (+0.06%) | 17,725,533 |
| 15 Mar 2023 | CNY | 17.68 | 17.98 | 16.8 | 16.86 | 16.86 | -0.52 (-2.99%) | 18,828,528 |
| 14 Mar 2023 | CNY | 17.27 | 17.61 | 17.08 | 17.38 | 17.38 | -0.12 (-0.69%) | 24,100,437 |
| 13 Mar 2023 | CNY | 18 | 18.07 | 17.08 | 17.5 | 17.5 | -1.47 (-7.75%) | 40,155,001 |
| 10 Mar 2023 | CNY | 15.81 | 18.97 | 15.79 | 18.97 | 18.97 | +3.16 (+19.99%) | 42,739,581 |
| 9 Mar 2023 | CNY | 15.51 | 15.86 | 15.35 | 15.81 | 15.81 | +0.2 (+1.28%) | 8,612,364 |
| 8 Mar 2023 | CNY | 14.99 | 15.61 | 14.84 | 15.61 | 15.61 | +0.72 (+4.84%) | 9,014,200 |
| 7 Mar 2023 | CNY | 15.3 | 15.63 | 14.88 | 14.89 | 14.89 | -0.35 (-2.30%) | 6,171,544 |
| 6 Mar 2023 | CNY | 15.65 | 15.65 | 15.2 | 15.24 | 15.24 | -0.41 (-2.62%) | 5,341,571 |
| 3 Mar 2023 | CNY | 15.78 | 15.85 | 15.43 | 15.65 | 15.65 | -0.22 (-1.39%) | 5,855,600 |
| 2 Mar 2023 | CNY | 15.8 | 16.03 | 15.75 | 15.87 | 15.87 | 0.0 (0.0%) | 9,389,085 |
| 1 Mar 2023 | CNY | 15.2 | 15.99 | 15.15 | 15.87 | 15.87 | +0.51 (+3.32%) | 13,594,419 |
| 28 Feb 2023 | CNY | 14.96 | 15.45 | 14.75 | 15.36 | 15.36 | +0.76 (+5.21%) | 9,258,336 |
| 27 Feb 2023 | CNY | 15.01 | 15.07 | 14.5 | 14.6 | 14.6 | -0.48 (-3.18%) | 5,646,295 |
| 24 Feb 2023 | CNY | 14.93 | 15.17 | 14.9 | 15.08 | 15.08 | +0.16 (+1.07%) | 4,298,954 |
| 23 Feb 2023 | CNY | 15.37 | 15.37 | 14.88 | 14.92 | 14.92 | -0.47 (-3.05%) | 6,161,895 |
