| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 13.16 | 13.33 | 12.95 | 12.99 | 12.99 | -0.18 (-1.37%) | 1,614,540 |
| 27 Mar 2023 | CNY | 13.16 | 13.19 | 12.99 | 13.17 | 13.17 | -0.01 (-0.08%) | 1,431,300 |
| 24 Mar 2023 | CNY | 13 | 13.23 | 12.95 | 13.18 | 13.18 | +0.12 (+0.92%) | 1,754,550 |
| 23 Mar 2023 | CNY | 13.01 | 13.08 | 12.87 | 13.06 | 13.06 | -0.07 (-0.53%) | 2,006,100 |
| 22 Mar 2023 | CNY | 12.93 | 13.15 | 12.92 | 13.13 | 13.13 | +0.21 (+1.63%) | 2,304,180 |
| 21 Mar 2023 | CNY | 12.64 | 12.92 | 12.6 | 12.92 | 12.92 | +0.28 (+2.22%) | 1,731,380 |
| 20 Mar 2023 | CNY | 12.74 | 12.74 | 12.46 | 12.64 | 12.64 | -0.06 (-0.47%) | 2,092,077 |
| 17 Mar 2023 | CNY | 12.79 | 12.85 | 12.6 | 12.7 | 12.7 | +0.02 (+0.16%) | 1,791,900 |
| 16 Mar 2023 | CNY | 12.86 | 12.96 | 12.63 | 12.68 | 12.68 | -0.28 (-2.16%) | 1,825,300 |
| 15 Mar 2023 | CNY | 12.9 | 13.13 | 12.85 | 12.96 | 12.96 | +0.17 (+1.33%) | 1,995,870 |
| 14 Mar 2023 | CNY | 13.01 | 13.01 | 12.55 | 12.79 | 12.79 | -0.19 (-1.46%) | 2,430,350 |
| 13 Mar 2023 | CNY | 13.15 | 13.22 | 12.91 | 12.98 | 12.98 | -0.21 (-1.59%) | 2,605,800 |
| 10 Mar 2023 | CNY | 13.38 | 13.45 | 13.15 | 13.19 | 13.19 | -0.3 (-2.22%) | 2,188,940 |
| 9 Mar 2023 | CNY | 13.31 | 13.57 | 13.3 | 13.49 | 13.49 | +0.17 (+1.28%) | 1,897,000 |
| 8 Mar 2023 | CNY | 13.2 | 13.32 | 13.15 | 13.32 | 13.32 | +0.12 (+0.91%) | 1,484,200 |
| 7 Mar 2023 | CNY | 13.58 | 13.62 | 13.19 | 13.2 | 13.2 | -0.41 (-3.01%) | 2,557,900 |
| 6 Mar 2023 | CNY | 13.66 | 13.75 | 13.45 | 13.61 | 13.61 | -0.05 (-0.37%) | 1,888,100 |
| 3 Mar 2023 | CNY | 13.76 | 13.85 | 13.59 | 13.66 | 13.66 | -0.1 (-0.73%) | 1,835,920 |
| 2 Mar 2023 | CNY | 14.05 | 14.1 | 13.71 | 13.76 | 13.76 | -0.28 (-1.99%) | 2,576,600 |
| 1 Mar 2023 | CNY | 13.86 | 14.04 | 13.73 | 14.04 | 14.04 | +0.16 (+1.15%) | 2,646,139 |
| 28 Feb 2023 | CNY | 13.83 | 13.94 | 13.62 | 13.88 | 13.88 | +0.07 (+0.51%) | 1,944,750 |
| 27 Feb 2023 | CNY | 13.87 | 13.98 | 13.73 | 13.81 | 13.81 | -0.06 (-0.43%) | 1,751,040 |
| 24 Feb 2023 | CNY | 14.12 | 14.13 | 13.82 | 13.87 | 13.87 | -0.23 (-1.63%) | 2,338,220 |
| 23 Feb 2023 | CNY | 14.15 | 14.27 | 13.98 | 14.1 | 14.1 | -0.01 (-0.07%) | 2,285,639 |
| 22 Feb 2023 | CNY | 14.17 | 14.32 | 14.08 | 14.11 | 14.11 | -0.12 (-0.84%) | 2,715,460 |
| 21 Feb 2023 | CNY | 13.85 | 14.4 | 13.81 | 14.23 | 14.23 | +0.41 (+2.97%) | 4,788,599 |
| 20 Feb 2023 | CNY | 13.73 | 13.84 | 13.51 | 13.82 | 13.82 | +0.11 (+0.80%) | 2,553,020 |
| 17 Feb 2023 | CNY | 13.83 | 13.97 | 13.69 | 13.71 | 13.71 | -0.08 (-0.58%) | 2,950,220 |
| 16 Feb 2023 | CNY | 14.36 | 14.36 | 13.65 | 13.79 | 13.79 | -0.5 (-3.50%) | 5,223,990 |
| 15 Feb 2023 | CNY | 14.38 | 14.5 | 14.24 | 14.29 | 14.29 | -0.13 (-0.90%) | 2,596,940 |
