| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2023 | CNY | 16.42 | 16.86 | 16.3 | 16.72 | 16.72 | +0.11 (+0.66%) | 21,785,114 |
| 10 Apr 2023 | CNY | 17.9 | 17.98 | 16.41 | 16.61 | 16.61 | -1.1 (-6.21%) | 36,810,933 |
| 7 Apr 2023 | CNY | 17 | 17.74 | 16.83 | 17.71 | 17.71 | +0.73 (+4.30%) | 43,643,415 |
| 6 Apr 2023 | CNY | 16.9 | 17.21 | 16.58 | 16.98 | 16.98 | -0.28 (-1.62%) | 30,165,903 |
| 4 Apr 2023 | CNY | 17.08 | 17.41 | 16.77 | 17.26 | 17.26 | +0.19 (+1.11%) | 42,698,558 |
| 3 Apr 2023 | CNY | 16.43 | 17.14 | 16.31 | 17.07 | 17.07 | +0.51 (+3.08%) | 36,604,966 |
| 31 Mar 2023 | CNY | 16.04 | 16.58 | 16 | 16.56 | 16.56 | +0.35 (+2.16%) | 23,722,410 |
| 30 Mar 2023 | CNY | 16.73 | 16.9 | 16.11 | 16.21 | 16.21 | -0.79 (-4.65%) | 35,895,144 |
| 29 Mar 2023 | CNY | 16.8 | 17.76 | 16.71 | 17 | 17 | +0.44 (+2.66%) | 51,727,907 |
| 28 Mar 2023 | CNY | 16.6 | 17.05 | 16.47 | 16.56 | 16.56 | -0.33 (-1.95%) | 30,111,989 |
| 27 Mar 2023 | CNY | 17.15 | 17.32 | 16.44 | 16.89 | 16.89 | +0.23 (+1.38%) | 52,548,087 |
| 24 Mar 2023 | CNY | 16.29 | 16.85 | 16.13 | 16.66 | 16.66 | +0.37 (+2.27%) | 48,020,687 |
| 23 Mar 2023 | CNY | 16.05 | 16.44 | 15.78 | 16.29 | 16.29 | +0.15 (+0.93%) | 37,228,564 |
| 22 Mar 2023 | CNY | 15.4 | 16.2 | 15.34 | 16.14 | 16.14 | +0.73 (+4.74%) | 30,876,145 |
| 21 Mar 2023 | CNY | 15 | 15.56 | 14.65 | 15.41 | 15.41 | -0.28 (-1.78%) | 31,781,890 |
| 20 Mar 2023 | CNY | 16 | 16.29 | 15.62 | 15.69 | 15.69 | -0.28 (-1.75%) | 22,107,340 |
| 17 Mar 2023 | CNY | 15.61 | 16.12 | 15.61 | 15.97 | 15.97 | +0.38 (+2.44%) | 27,696,501 |
| 16 Mar 2023 | CNY | 15.33 | 15.89 | 15.01 | 15.59 | 15.59 | +0.16 (+1.04%) | 22,971,308 |
| 15 Mar 2023 | CNY | 15.87 | 15.94 | 15.4 | 15.43 | 15.43 | -0.37 (-2.34%) | 16,067,584 |
| 14 Mar 2023 | CNY | 15.8 | 16.1 | 15.65 | 15.8 | 15.8 | -0.28 (-1.74%) | 22,429,092 |
| 13 Mar 2023 | CNY | 16.11 | 16.3 | 15.47 | 16.08 | 16.08 | +0.29 (+1.84%) | 35,232,517 |
| 10 Mar 2023 | CNY | 15.41 | 15.85 | 15.39 | 15.79 | 15.79 | +0.18 (+1.15%) | 23,245,328 |
| 9 Mar 2023 | CNY | 15.3 | 15.73 | 14.98 | 15.61 | 15.61 | +0.3 (+1.96%) | 18,073,857 |
| 8 Mar 2023 | CNY | 14.9 | 15.32 | 14.9 | 15.31 | 15.31 | +0.4 (+2.68%) | 8,725,861 |
| 7 Mar 2023 | CNY | 15.39 | 15.57 | 14.88 | 14.91 | 14.91 | -0.61 (-3.93%) | 12,111,263 |
| 6 Mar 2023 | CNY | 15.75 | 15.84 | 15.36 | 15.52 | 15.52 | -0.12 (-0.77%) | 14,035,363 |
| 3 Mar 2023 | CNY | 15.46 | 15.77 | 15.31 | 15.64 | 15.64 | +0.08 (+0.51%) | 13,712,593 |
| 2 Mar 2023 | CNY | 15.5 | 15.78 | 15.45 | 15.56 | 15.56 | -0.1 (-0.64%) | 14,912,890 |
| 1 Mar 2023 | CNY | 15.25 | 15.78 | 15.1 | 15.66 | 15.66 | +0.59 (+3.92%) | 26,071,650 |
| 28 Feb 2023 | CNY | 14.88 | 15.2 | 14.73 | 15.07 | 15.07 | +0.42 (+2.87%) | 10,850,714 |
