| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 15.49 | 15.67 | 15.25 | 15.58 | 15.58 | +0.16 (+1.04%) | 3,405,481 |
| 4 Apr 2023 | CNY | 16.37 | 16.37 | 15.34 | 15.42 | 15.42 | -1.06 (-6.43%) | 8,383,514 |
| 3 Apr 2023 | CNY | 16.51 | 16.52 | 16.1 | 16.48 | 16.48 | -0.04 (-0.24%) | 5,235,100 |
| 31 Mar 2023 | CNY | 15.99 | 16.66 | 15.79 | 16.52 | 16.52 | +0.68 (+4.29%) | 6,667,794 |
| 30 Mar 2023 | CNY | 15.95 | 16.06 | 15.71 | 15.84 | 15.84 | -0.17 (-1.06%) | 3,063,770 |
| 29 Mar 2023 | CNY | 15.99 | 16.33 | 15.93 | 16.01 | 16.01 | +0.06 (+0.38%) | 4,080,265 |
| 28 Mar 2023 | CNY | 16.08 | 16.3 | 15.93 | 15.95 | 15.95 | -0.23 (-1.42%) | 3,078,600 |
| 27 Mar 2023 | CNY | 16.11 | 16.32 | 16 | 16.18 | 16.18 | -0.03 (-0.19%) | 3,642,987 |
| 24 Mar 2023 | CNY | 16 | 16.51 | 16 | 16.21 | 16.21 | +0.23 (+1.44%) | 5,803,831 |
| 23 Mar 2023 | CNY | 16.07 | 16.07 | 15.85 | 15.98 | 15.98 | -0.16 (-0.99%) | 4,072,448 |
| 22 Mar 2023 | CNY | 16.03 | 16.53 | 16.03 | 16.14 | 16.14 | +0.26 (+1.64%) | 8,151,094 |
| 21 Mar 2023 | CNY | 15.55 | 15.95 | 15.38 | 15.88 | 15.88 | +0.26 (+1.66%) | 5,195,026 |
| 20 Mar 2023 | CNY | 15.33 | 15.71 | 15.09 | 15.62 | 15.62 | +0.29 (+1.89%) | 4,787,500 |
| 17 Mar 2023 | CNY | 15.55 | 15.69 | 15.31 | 15.33 | 15.33 | -0.13 (-0.84%) | 3,046,860 |
| 16 Mar 2023 | CNY | 15.71 | 15.89 | 15.44 | 15.46 | 15.46 | -0.29 (-1.84%) | 2,908,900 |
| 15 Mar 2023 | CNY | 15.8 | 16.16 | 15.68 | 15.75 | 15.75 | +0.1 (+0.64%) | 4,160,700 |
| 14 Mar 2023 | CNY | 16 | 16.14 | 15.23 | 15.65 | 15.65 | -0.35 (-2.19%) | 3,738,813 |
| 13 Mar 2023 | CNY | 16.12 | 16.34 | 15.85 | 16 | 16 | -0.25 (-1.54%) | 4,256,810 |
| 10 Mar 2023 | CNY | 16.72 | 16.79 | 16.19 | 16.25 | 16.25 | -0.61 (-3.62%) | 4,030,571 |
| 9 Mar 2023 | CNY | 17 | 17.03 | 16.75 | 16.86 | 16.86 | -0.12 (-0.71%) | 2,358,100 |
| 8 Mar 2023 | CNY | 16.83 | 17.01 | 16.75 | 16.98 | 16.98 | +0.08 (+0.47%) | 3,229,700 |
| 7 Mar 2023 | CNY | 17.37 | 17.38 | 16.86 | 16.9 | 16.9 | -0.48 (-2.76%) | 3,494,200 |
| 6 Mar 2023 | CNY | 17.71 | 17.74 | 17.27 | 17.38 | 17.38 | -0.35 (-1.97%) | 3,535,000 |
| 3 Mar 2023 | CNY | 18.11 | 18.29 | 17.49 | 17.73 | 17.73 | -0.3 (-1.66%) | 5,655,392 |
| 2 Mar 2023 | CNY | 19.19 | 19.19 | 17.9 | 18.03 | 18.03 | -1.08 (-5.65%) | 6,202,400 |
| 1 Mar 2023 | CNY | 19.27 | 19.35 | 18.79 | 19.11 | 19.11 | -0.09 (-0.47%) | 3,007,000 |
| 28 Feb 2023 | CNY | 19.08 | 19.4 | 18.8 | 19.2 | 19.2 | +0.02 (+0.10%) | 2,915,500 |
| 27 Feb 2023 | CNY | 19.23 | 19.41 | 18.85 | 19.18 | 19.18 | -0.23 (-1.18%) | 2,625,100 |
| 24 Feb 2023 | CNY | 20 | 20 | 19.31 | 19.41 | 19.41 | -0.59 (-2.95%) | 3,633,200 |
| 23 Feb 2023 | CNY | 20.11 | 20.4 | 19.9 | 20 | 20 | -0.14 (-0.70%) | 3,077,200 |
