| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 16.13 | 16.59 | 16.13 | 16.37 | 16.37 | +0.19 (+1.17%) | 9,638,901 |
| 7 Apr 2023 | CNY | 16.16 | 16.42 | 16 | 16.18 | 16.18 | +0.15 (+0.94%) | 10,166,259 |
| 6 Apr 2023 | CNY | 15.77 | 16.09 | 15.47 | 16.03 | 16.03 | +0.21 (+1.33%) | 8,915,126 |
| 4 Apr 2023 | CNY | 16.25 | 16.25 | 15.72 | 15.82 | 15.82 | -0.43 (-2.65%) | 7,694,100 |
| 3 Apr 2023 | CNY | 16.11 | 16.35 | 16.08 | 16.25 | 16.25 | +0.1 (+0.62%) | 6,384,603 |
| 31 Mar 2023 | CNY | 16.19 | 16.19 | 15.94 | 16.15 | 16.15 | +0.04 (+0.25%) | 5,677,312 |
| 30 Mar 2023 | CNY | 16.2 | 16.45 | 16.07 | 16.11 | 16.11 | -0.19 (-1.17%) | 7,383,184 |
| 29 Mar 2023 | CNY | 16.16 | 16.5 | 16.15 | 16.3 | 16.3 | -0.03 (-0.18%) | 8,495,520 |
| 28 Mar 2023 | CNY | 16.32 | 16.85 | 16.19 | 16.33 | 16.33 | +0.04 (+0.25%) | 15,949,461 |
| 27 Mar 2023 | CNY | 15.91 | 16.52 | 15.85 | 16.29 | 16.29 | +0.36 (+2.26%) | 12,305,737 |
| 24 Mar 2023 | CNY | 15.55 | 16.09 | 15.36 | 15.93 | 15.93 | +0.38 (+2.44%) | 10,306,612 |
| 23 Mar 2023 | CNY | 15.29 | 15.65 | 15.2 | 15.55 | 15.55 | +0.25 (+1.63%) | 7,297,498 |
| 22 Mar 2023 | CNY | 15.29 | 15.33 | 15.2 | 15.3 | 15.3 | +0.05 (+0.33%) | 4,361,420 |
| 21 Mar 2023 | CNY | 14.9 | 15.25 | 14.82 | 15.25 | 15.25 | +0.29 (+1.94%) | 4,782,484 |
| 20 Mar 2023 | CNY | 14.88 | 15.06 | 14.6 | 14.96 | 14.96 | -0.02 (-0.13%) | 6,145,870 |
| 17 Mar 2023 | CNY | 15.04 | 15.16 | 14.88 | 14.98 | 14.98 | +0.16 (+1.08%) | 5,010,403 |
| 16 Mar 2023 | CNY | 14.94 | 15.04 | 14.75 | 14.82 | 14.82 | -0.24 (-1.59%) | 3,627,383 |
| 15 Mar 2023 | CNY | 14.92 | 15.25 | 14.92 | 15.06 | 15.06 | +0.25 (+1.69%) | 4,069,957 |
| 14 Mar 2023 | CNY | 15.1 | 15.1 | 14.6 | 14.81 | 14.81 | -0.29 (-1.92%) | 4,255,948 |
| 13 Mar 2023 | CNY | 14.87 | 15.11 | 14.87 | 15.1 | 15.1 | +0.12 (+0.80%) | 3,936,688 |
| 10 Mar 2023 | CNY | 15.2 | 15.35 | 14.93 | 14.98 | 14.98 | -0.39 (-2.54%) | 5,227,780 |
| 9 Mar 2023 | CNY | 15.33 | 15.42 | 15.15 | 15.37 | 15.37 | +0.04 (+0.26%) | 4,318,181 |
| 8 Mar 2023 | CNY | 15.26 | 15.45 | 15.23 | 15.33 | 15.33 | +0.04 (+0.26%) | 4,253,766 |
| 7 Mar 2023 | CNY | 15.81 | 15.95 | 15.29 | 15.29 | 15.29 | -0.6 (-3.78%) | 5,615,261 |
| 6 Mar 2023 | CNY | 15.78 | 16.02 | 15.66 | 15.89 | 15.89 | +0.19 (+1.21%) | 6,095,979 |
| 3 Mar 2023 | CNY | 15.8 | 16 | 15.53 | 15.7 | 15.7 | -0.2 (-1.26%) | 5,432,568 |
| 2 Mar 2023 | CNY | 15.89 | 16.19 | 15.68 | 15.9 | 15.9 | +0.07 (+0.44%) | 8,182,857 |
| 1 Mar 2023 | CNY | 15.72 | 15.84 | 15.48 | 15.83 | 15.83 | +0.12 (+0.76%) | 5,238,616 |
| 28 Feb 2023 | CNY | 15.5 | 15.77 | 15.48 | 15.71 | 15.71 | +0.17 (+1.09%) | 2,798,780 |
| 27 Feb 2023 | CNY | 15.8 | 15.93 | 15.47 | 15.54 | 15.54 | -0.24 (-1.52%) | 4,299,200 |
